| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2022 | HKD | 23 | 23.45 | 22.75 | 23.25 | 23.25 | -0.35 (-1.48%) | 2,028,900 |
| 26 Aug 2022 | HKD | 23.55 | 23.7 | 23.05 | 23.6 | 23.6 | +0.35 (+1.51%) | 2,860,100 |
| 25 Aug 2022 | HKD | 21.75 | 23.35 | 21.6 | 23.25 | 23.25 | +1.5 (+6.90%) | 7,193,625 |
| 24 Aug 2022 | HKD | 24.1 | 24.5 | 21.55 | 21.75 | 21.75 | -2.35 (-9.75%) | 10,217,620 |
| 23 Aug 2022 | HKD | 24.5 | 24.65 | 23.8 | 24.1 | 24.1 | -0.25 (-1.03%) | 2,445,250 |
| 22 Aug 2022 | HKD | 24.05 | 24.7 | 24 | 24.35 | 24.35 | -0.15 (-0.61%) | 3,151,485 |
| 19 Aug 2022 | HKD | 24.5 | 25.05 | 24.4 | 24.5 | 24.5 | -0.25 (-1.01%) | 2,591,521 |
| 18 Aug 2022 | HKD | 24.95 | 25.05 | 24.3 | 24.75 | 24.75 | -0.3 (-1.20%) | 2,686,372 |
| 17 Aug 2022 | HKD | 25.5 | 25.5 | 24.7 | 25.05 | 25.05 | -0.35 (-1.38%) | 1,664,876 |
| 16 Aug 2022 | HKD | 26 | 26.05 | 24.85 | 25.4 | 25.4 | -0.35 (-1.36%) | 2,487,010 |
| 15 Aug 2022 | HKD | 25.05 | 26.3 | 25.05 | 25.75 | 25.75 | +0.2 (+0.78%) | 2,414,874 |
| 12 Aug 2022 | HKD | 25.5 | 25.65 | 24.95 | 25.55 | 25.55 | -0.05 (-0.20%) | 4,151,200 |
| 11 Aug 2022 | HKD | 25.45 | 25.65 | 25.15 | 25.6 | 25.6 | +0.65 (+2.61%) | 1,899,478 |
| 10 Aug 2022 | HKD | 25.8 | 25.85 | 24.65 | 24.95 | 24.95 | -0.75 (-2.92%) | 2,998,200 |
| 9 Aug 2022 | HKD | 25.95 | 26.15 | 25.5 | 25.7 | 25.7 | -0.45 (-1.72%) | 4,192,710 |
| 8 Aug 2022 | HKD | 26.25 | 26.55 | 25.8 | 26.15 | 26.15 | -0.2 (-0.76%) | 2,067,414 |
| 5 Aug 2022 | HKD | 26 | 26.5 | 25.65 | 26.35 | 26.35 | +0.7 (+2.73%) | 3,967,990 |
| 4 Aug 2022 | HKD | 25.75 | 25.95 | 25.1 | 25.65 | 25.65 | +0.65 (+2.60%) | 3,150,109 |
| 3 Aug 2022 | HKD | 24.5 | 25.45 | 24.5 | 25 | 25 | +0.1 (+0.40%) | 5,943,374 |
| 2 Aug 2022 | HKD | 24.65 | 25.1 | 24.35 | 24.9 | 24.9 | -0.6 (-2.35%) | 3,551,526 |
| 1 Aug 2022 | HKD | 26.35 | 26.35 | 25.15 | 25.5 | 25.5 | -0.75 (-2.86%) | 6,610,809 |
| 29 Jul 2022 | HKD | 27.2 | 27.3 | 26.1 | 26.25 | 26.25 | -0.95 (-3.49%) | 5,261,405 |
| 28 Jul 2022 | HKD | 27.55 | 27.55 | 26.95 | 27.2 | 27.2 | 0.0 (0.0%) | 3,329,486 |
| 27 Jul 2022 | HKD | 27.35 | 28.2 | 27 | 27.2 | 27.2 | -0.15 (-0.55%) | 2,478,320 |
| 26 Jul 2022 | HKD | 27.05 | 27.85 | 27.05 | 27.35 | 27.35 | +0.05 (+0.18%) | 2,618,779 |
| 25 Jul 2022 | HKD | 27.2 | 27.45 | 26.6 | 27.3 | 27.3 | +0.15 (+0.55%) | 3,463,437 |
| 22 Jul 2022 | HKD | 27.9 | 28 | 26.85 | 27.15 | 27.15 | -0.5 (-1.81%) | 4,326,900 |
| 21 Jul 2022 | HKD | 27.5 | 28 | 27.35 | 27.65 | 27.65 | -0.15 (-0.54%) | 4,556,713 |
| 20 Jul 2022 | HKD | 28.45 | 28.45 | 27.45 | 27.8 | 27.8 | +0.4 (+1.46%) | 3,938,855 |
| 19 Jul 2022 | HKD | 27.65 | 27.9 | 27.3 | 27.4 | 27.4 | -0.5 (-1.79%) | 2,395,175 |
