| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 61.8 | 62.5 | 60.8 | 61.85 | 61.85 | +1.1 (+1.81%) | 375,462 |
| 24 Aug 2022 | HKD | 61.2 | 63 | 60.55 | 60.75 | 60.75 | -0.85 (-1.38%) | 394,453 |
| 23 Aug 2022 | HKD | 62.8 | 63.2 | 61.55 | 61.6 | 61.6 | -0.85 (-1.36%) | 404,561 |
| 22 Aug 2022 | HKD | 63 | 63 | 62.15 | 62.45 | 62.45 | -0.65 (-1.03%) | 372,141 |
| 19 Aug 2022 | HKD | 64.1 | 64.4 | 63 | 63.1 | 63.1 | -1.1 (-1.71%) | 676,190 |
| 18 Aug 2022 | HKD | 64.95 | 65.45 | 64 | 64.2 | 64.2 | -0.75 (-1.15%) | 462,632 |
| 17 Aug 2022 | HKD | 65.55 | 65.6 | 64.65 | 64.95 | 64.95 | -0.35 (-0.54%) | 859,300 |
| 16 Aug 2022 | HKD | 65.5 | 66.45 | 65 | 65.3 | 65.3 | +0.2 (+0.31%) | 798,548 |
| 15 Aug 2022 | HKD | 65 | 66.1 | 64.7 | 65.1 | 65.1 | -0.05 (-0.08%) | 938,024 |
| 12 Aug 2022 | HKD | 65.2 | 65.7 | 64.4 | 65.15 | 65.15 | -1.55 (-2.32%) | 533,031 |
| 11 Aug 2022 | HKD | 66.45 | 67.7 | 65.4 | 66.7 | 66.7 | +1.5 (+2.30%) | 901,344 |
| 10 Aug 2022 | HKD | 66.55 | 66.55 | 64.55 | 65.2 | 65.2 | -1.35 (-2.03%) | 1,347,090 |
| 9 Aug 2022 | HKD | 67.15 | 67.5 | 65.45 | 66.55 | 66.55 | +0.05 (+0.08%) | 1,354,531 |
| 8 Aug 2022 | HKD | 66.45 | 68 | 66 | 66.5 | 66.5 | -0.35 (-0.52%) | 2,151,500 |
| 5 Aug 2022 | HKD | 63.55 | 67.55 | 62.75 | 66.85 | 66.85 | +3.85 (+6.11%) | 3,204,974 |
| 4 Aug 2022 | HKD | 62.3 | 63.15 | 62.1 | 63 | 63 | +1.1 (+1.78%) | 987,283 |
| 3 Aug 2022 | HKD | 62.25 | 62.95 | 60.8 | 61.9 | 61.9 | -0.35 (-0.56%) | 870,026 |
| 2 Aug 2022 | HKD | 61.3 | 63.3 | 61.05 | 62.25 | 62.25 | +0.95 (+1.55%) | 1,844,442 |
| 1 Aug 2022 | HKD | 63.6 | 63.6 | 60.15 | 61.3 | 61.3 | -1.2 (-1.92%) | 934,100 |
| 29 Jul 2022 | HKD | 64 | 64.35 | 62.1 | 62.5 | 62.5 | -1.3 (-2.04%) | 851,150 |
| 28 Jul 2022 | HKD | 64.2 | 64.8 | 63.3 | 63.8 | 63.8 | +0.3 (+0.47%) | 1,234,450 |
| 27 Jul 2022 | HKD | 62.85 | 64.6 | 62.7 | 63.5 | 63.5 | +0.65 (+1.03%) | 1,396,500 |
| 26 Jul 2022 | HKD | 63 | 64.15 | 62.35 | 62.85 | 62.85 | -0.9 (-1.41%) | 1,709,409 |
| 25 Jul 2022 | HKD | 62.6 | 64.4 | 62.6 | 63.75 | 63.75 | -0.05 (-0.08%) | 1,095,923 |
| 22 Jul 2022 | HKD | 65.15 | 65.6 | 63.05 | 63.8 | 63.8 | -0.7 (-1.09%) | 1,272,041 |
| 21 Jul 2022 | HKD | 65.65 | 65.65 | 63.15 | 64.5 | 64.5 | -0.05 (-0.08%) | 1,497,855 |
| 20 Jul 2022 | HKD | 64.8 | 64.85 | 64.05 | 64.55 | 64.55 | +1.05 (+1.65%) | 536,278 |
| 19 Jul 2022 | HKD | 64.85 | 65.45 | 63.25 | 63.5 | 63.5 | -1.35 (-2.08%) | 681,007 |
| 18 Jul 2022 | HKD | 63.4 | 65.3 | 63.25 | 64.85 | 64.85 | +2.3 (+3.68%) | 1,103,525 |
| 15 Jul 2022 | HKD | 61.55 | 63 | 61.45 | 62.55 | 62.55 | 0.0 (0.0%) | 1,304,428 |
