| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2022 | HKD | 49.1 | 49.75 | 47.6 | 48 | 48 | -1.1 (-2.24%) | 1,580,491 |
| 27 Jul 2022 | HKD | 47.8 | 49.1 | 47.05 | 49.1 | 49.1 | +0.95 (+1.97%) | 2,576,745 |
| 26 Jul 2022 | HKD | 46.1 | 48.15 | 45.85 | 48.15 | 48.15 | +2.25 (+4.90%) | 2,475,658 |
| 25 Jul 2022 | HKD | 47.95 | 47.95 | 45.35 | 45.9 | 45.9 | -2.05 (-4.28%) | 4,703,000 |
| 22 Jul 2022 | HKD | 49 | 49.95 | 47.1 | 47.95 | 47.95 | -1.05 (-2.14%) | 3,003,994 |
| 21 Jul 2022 | HKD | 50.5 | 50.5 | 48.55 | 49 | 49 | -0.95 (-1.90%) | 2,503,067 |
| 20 Jul 2022 | HKD | 50.8 | 52.3 | 49.8 | 49.95 | 49.95 | +0.8 (+1.63%) | 2,458,635 |
| 19 Jul 2022 | HKD | 50.6 | 51.45 | 48.5 | 49.15 | 49.15 | -1.45 (-2.87%) | 2,509,646 |
| 18 Jul 2022 | HKD | 49.1 | 51.65 | 48.7 | 50.6 | 50.6 | +0.6 (+1.20%) | 2,479,655 |
| 15 Jul 2022 | HKD | 51.65 | 52.2 | 49.5 | 50 | 50 | -1.45 (-2.82%) | 1,820,400 |
| 14 Jul 2022 | HKD | 48.75 | 51.45 | 47.7 | 51.45 | 51.45 | +3.75 (+7.86%) | 3,199,000 |
| 13 Jul 2022 | HKD | 47.1 | 49.25 | 47.1 | 47.7 | 47.7 | +0.2 (+0.42%) | 2,150,380 |
| 12 Jul 2022 | HKD | 47.1 | 48.75 | 46.5 | 47.5 | 47.5 | -0.8 (-1.66%) | 1,583,215 |
| 11 Jul 2022 | HKD | 48.45 | 49.4 | 46 | 48.3 | 48.3 | -1.15 (-2.33%) | 3,559,495 |
| 8 Jul 2022 | HKD | 51.3 | 51.85 | 48 | 49.45 | 49.45 | -1.15 (-2.27%) | 4,093,401 |
| 7 Jul 2022 | HKD | 51.9 | 51.9 | 49.6 | 50.6 | 50.6 | -2.1 (-3.98%) | 4,125,793 |
| 6 Jul 2022 | HKD | 54.2 | 54.7 | 50.2 | 52.7 | 52.7 | -1.2 (-2.23%) | 3,716,935 |
| 5 Jul 2022 | HKD | 55 | 55.3 | 52.9 | 53.9 | 53.9 | -0.7 (-1.28%) | 3,398,922 |
| 4 Jul 2022 | HKD | 51.65 | 54.7 | 51.15 | 54.6 | 54.6 | +2.45 (+4.70%) | 5,260,735 |
| 30 Jun 2022 | HKD | 51.95 | 53 | 50.7 | 52.15 | 52.15 | +0.7 (+1.36%) | 3,756,608 |
| 29 Jun 2022 | HKD | 52.1 | 52.85 | 50 | 51.45 | 51.45 | -1.75 (-3.29%) | 4,006,300 |
| 28 Jun 2022 | HKD | 52.2 | 53.6 | 50.2 | 53.2 | 53.2 | +0.15 (+0.28%) | 2,896,533 |
| 27 Jun 2022 | HKD | 52.35 | 53.8 | 51.8 | 53.05 | 53.05 | +2 (+3.92%) | 4,206,872 |
| 24 Jun 2022 | HKD | 49.45 | 51.7 | 48.6 | 51.05 | 51.05 | +2.25 (+4.61%) | 4,844,492 |
| 23 Jun 2022 | HKD | 48.65 | 49.45 | 46.85 | 48.8 | 48.8 | +0.55 (+1.14%) | 2,801,400 |
| 22 Jun 2022 | HKD | 48.2 | 49.55 | 47.5 | 48.25 | 48.25 | -0.9 (-1.83%) | 3,270,672 |
| 21 Jun 2022 | HKD | 48.75 | 49.9 | 47.65 | 49.15 | 49.15 | +1.2 (+2.50%) | 3,635,725 |
| 20 Jun 2022 | HKD | 44.9 | 48.45 | 44.9 | 47.95 | 47.95 | +3.55 (+8.00%) | 4,943,204 |
| 17 Jun 2022 | HKD | 42.1 | 44.9 | 41.55 | 44.4 | 44.4 | +0.95 (+2.19%) | 5,344,324 |
| 16 Jun 2022 | HKD | 45 | 46.2 | 42 | 43.45 | 43.45 | -1.45 (-3.23%) | 4,510,855 |
