| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2022 | HKD | 20.55 | 20.8 | 20.5 | 20.7 | 20.7 | -0.15 (-0.72%) | 34,800 |
| 1 Sep 2022 | HKD | 20.8 | 20.95 | 20.65 | 20.85 | 20.85 | -0.1 (-0.48%) | 51,320 |
| 31 Aug 2022 | HKD | 20.5 | 21.05 | 20.5 | 20.95 | 20.95 | +0.35 (+1.70%) | 126,860 |
| 30 Aug 2022 | HKD | 20.55 | 20.7 | 20.35 | 20.6 | 20.6 | -0.05 (-0.24%) | 94,641 |
| 29 Aug 2022 | HKD | 20.6 | 20.9 | 20.6 | 20.65 | 20.65 | -0.15 (-0.72%) | 144,400 |
| 26 Aug 2022 | HKD | 20.6 | 20.85 | 20.6 | 20.8 | 20.8 | 0.0 (0.0%) | 41,600 |
| 25 Aug 2022 | HKD | 20.4 | 20.95 | 20.4 | 20.8 | 20.8 | +0.1 (+0.48%) | 54,000 |
| 24 Aug 2022 | HKD | 20.3 | 20.7 | 20.3 | 20.7 | 20.7 | +0.4 (+1.97%) | 79,600 |
| 23 Aug 2022 | HKD | 20.55 | 20.6 | 20.3 | 20.3 | 20.3 | -0.45 (-2.17%) | 106,473 |
| 22 Aug 2022 | HKD | 20.75 | 21.05 | 20.5 | 20.75 | 20.75 | -0.1 (-0.48%) | 95,200 |
| 19 Aug 2022 | HKD | 20.55 | 21.05 | 20.55 | 20.85 | 20.85 | +0.05 (+0.24%) | 87,600 |
| 18 Aug 2022 | HKD | 20.95 | 20.95 | 20.6 | 20.8 | 20.8 | -0.05 (-0.24%) | 34,000 |
| 17 Aug 2022 | HKD | 20.7 | 21.2 | 20.7 | 20.85 | 20.85 | -0.15 (-0.71%) | 48,540 |
| 16 Aug 2022 | HKD | 20.95 | 21.1 | 20.65 | 21 | 21 | +0.05 (+0.24%) | 94,100 |
| 15 Aug 2022 | HKD | 20.9 | 21.2 | 20.9 | 20.95 | 20.95 | -0.15 (-0.71%) | 35,600 |
| 12 Aug 2022 | HKD | 20.7 | 21.2 | 20.7 | 21.1 | 21.1 | +0.15 (+0.72%) | 103,200 |
| 11 Aug 2022 | HKD | 20.75 | 20.95 | 20.55 | 20.95 | 20.95 | +0.55 (+2.70%) | 47,200 |
| 10 Aug 2022 | HKD | 20.85 | 20.85 | 20.4 | 20.4 | 20.4 | -0.35 (-1.69%) | 66,400 |
| 9 Aug 2022 | HKD | 20.55 | 20.8 | 20.55 | 20.75 | 20.75 | -0.15 (-0.72%) | 100,400 |
| 8 Aug 2022 | HKD | 20.55 | 20.9 | 20.5 | 20.9 | 20.9 | +0.3 (+1.46%) | 95,600 |
| 5 Aug 2022 | HKD | 20.05 | 20.6 | 20.05 | 20.6 | 20.6 | +0.35 (+1.73%) | 90,000 |
| 4 Aug 2022 | HKD | 19.98 | 20.35 | 19.94 | 20.25 | 20.25 | +0.35 (+1.76%) | 127,420 |
| 3 Aug 2022 | HKD | 19.82 | 20 | 19.8 | 19.9 | 19.9 | +0.02 (+0.10%) | 79,398 |
| 2 Aug 2022 | HKD | 20.35 | 20.35 | 19.72 | 19.88 | 19.88 | -0.37 (-1.83%) | 305,780 |
| 1 Aug 2022 | HKD | 20.45 | 20.7 | 20.2 | 20.25 | 20.25 | -0.35 (-1.70%) | 160,800 |
| 29 Jul 2022 | HKD | 20.6 | 20.8 | 20.5 | 20.6 | 20.6 | -0.1 (-0.48%) | 144,400 |
| 28 Jul 2022 | HKD | 20.85 | 20.95 | 20.55 | 20.7 | 20.7 | -0.3 (-1.43%) | 152,977 |
| 27 Jul 2022 | HKD | 20.95 | 21 | 20.7 | 21 | 21 | +0.05 (+0.24%) | 79,740 |
| 26 Jul 2022 | HKD | 20.6 | 20.95 | 20.55 | 20.95 | 20.95 | +0.3 (+1.45%) | 90,953 |
| 25 Jul 2022 | HKD | 20.6 | 20.65 | 20.35 | 20.65 | 20.65 | +0.1 (+0.49%) | 140,000 |
