| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | HKD | 30.6 | 30.6 | 28.75 | 29 | 29 | -1.3 (-4.29%) | 1,969,100 |
| 10 Oct 2022 | HKD | 31.8 | 31.8 | 28.9 | 30.3 | 30.3 | -1.55 (-4.87%) | 2,461,900 |
| 7 Oct 2022 | HKD | 31.6 | 32.15 | 31.25 | 31.85 | 31.85 | +0.05 (+0.16%) | 1,748,100 |
| 6 Oct 2022 | HKD | 31.65 | 32.35 | 31.3 | 31.8 | 31.8 | +0.25 (+0.79%) | 1,546,100 |
| 5 Oct 2022 | HKD | 31.1 | 31.9 | 30.75 | 31.55 | 31.55 | +1.55 (+5.17%) | 2,470,700 |
| 3 Oct 2022 | HKD | 29.2 | 30.2 | 28.8 | 30 | 30 | +0.95 (+3.27%) | 1,165,800 |
| 30 Sep 2022 | HKD | 29.3 | 29.8 | 28.9 | 29.05 | 29.05 | -0.25 (-0.85%) | 1,736,400 |
| 29 Sep 2022 | HKD | 29.2 | 30.1 | 28.6 | 29.3 | 29.3 | +1.6 (+5.78%) | 4,494,300 |
| 28 Sep 2022 | HKD | 29.25 | 29.65 | 27.45 | 27.7 | 27.7 | -0.2 (-0.72%) | 4,905,000 |
| 27 Sep 2022 | HKD | 28.05 | 28.5 | 27.2 | 27.9 | 27.9 | +0.7 (+2.57%) | 3,416,600 |
| 26 Sep 2022 | HKD | 30.4 | 30.4 | 26.2 | 27.2 | 27.2 | -4.75 (-14.87%) | 10,703,800 |
| 23 Sep 2022 | HKD | 34.2 | 34.2 | 31.75 | 31.95 | 31.95 | -2.05 (-6.03%) | 4,586,200 |
| 22 Sep 2022 | HKD | 32.3 | 35.05 | 31.7 | 34 | 34 | +1.3 (+3.98%) | 4,101,400 |
| 21 Sep 2022 | HKD | 32.7 | 33 | 31.85 | 32.7 | 32.7 | -0.05 (-0.15%) | 3,540,200 |
| 20 Sep 2022 | HKD | 32.6 | 33.2 | 32.35 | 32.75 | 32.75 | +0.25 (+0.77%) | 2,027,100 |
| 19 Sep 2022 | HKD | 32.5 | 33.6 | 32 | 32.5 | 32.5 | -0.3 (-0.91%) | 3,292,000 |
| 16 Sep 2022 | HKD | 34 | 34 | 31.8 | 32.8 | 32.8 | -1.2 (-3.53%) | 5,064,400 |
| 15 Sep 2022 | HKD | 36.05 | 37.05 | 34 | 34 | 34 | -1.5 (-4.23%) | 6,806,500 |
| 14 Sep 2022 | HKD | 36.4 | 36.4 | 35.2 | 35.5 | 35.5 | -1.5 (-4.05%) | 4,131,800 |
| 13 Sep 2022 | HKD | 38.95 | 39.3 | 36.75 | 37 | 37 | -2.55 (-6.45%) | 7,537,802 |
| 9 Sep 2022 | HKD | 36.2 | 39.7 | 36.2 | 39.55 | 39.55 | +4.65 (+13.32%) | 15,048,400 |
| 8 Sep 2022 | HKD | 35.9 | 35.95 | 34.8 | 34.9 | 34.9 | -1.3 (-3.59%) | 2,991,500 |
| 7 Sep 2022 | HKD | 37 | 37 | 34.8 | 36.2 | 36.2 | -1.45 (-3.85%) | 7,850,200 |
| 6 Sep 2022 | HKD | 36.7 | 38.35 | 35.6 | 37.65 | 37.65 | +1.4 (+3.86%) | 7,434,700 |
| 5 Sep 2022 | HKD | 32 | 36.25 | 32 | 36.25 | 36.25 | +2.25 (+6.62%) | 10,232,600 |
| 2 Sep 2022 | HKD | 32.9 | 34.6 | 32.35 | 34 | 34 | +1.3 (+3.98%) | 5,901,558 |
| 1 Sep 2022 | HKD | 32.3 | 33.2 | 32 | 32.7 | 32.7 | +0.9 (+2.83%) | 4,688,232 |
| 31 Aug 2022 | HKD | 32.2 | 32.8 | 31.65 | 31.8 | 31.8 | -1.1 (-3.34%) | 3,842,232 |
| 30 Aug 2022 | HKD | 33.8 | 33.95 | 32.4 | 32.9 | 32.9 | -0.9 (-2.66%) | 3,592,200 |
| 29 Aug 2022 | HKD | 31.5 | 34.25 | 31 | 33.8 | 33.8 | +2.1 (+6.62%) | 7,671,100 |
