| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2022 | HKD | 92.95 | 93.5 | 91.6 | 91.95 | 91.95 | -0.65 (-0.70%) | 7,094,701 |
| 1 Sep 2022 | HKD | 94.55 | 94.55 | 91.75 | 92.6 | 92.6 | -0.6 (-0.64%) | 6,617,267 |
| 31 Aug 2022 | HKD | 92 | 94.55 | 92 | 93.2 | 93.2 | -1.85 (-1.95%) | 4,605,576 |
| 30 Aug 2022 | HKD | 93.45 | 95.25 | 91.85 | 95.05 | 95.05 | +1.75 (+1.88%) | 5,336,846 |
| 29 Aug 2022 | HKD | 95.6 | 96 | 91.85 | 93.3 | 93.3 | -5.45 (-5.52%) | 8,762,240 |
| 26 Aug 2022 | HKD | 99 | 100.5 | 97.4 | 98.75 | 98.75 | +0.7 (+0.71%) | 4,554,713 |
| 25 Aug 2022 | HKD | 95.55 | 98.95 | 95.25 | 98.05 | 98.05 | +2.85 (+2.99%) | 3,774,648 |
| 24 Aug 2022 | HKD | 96.15 | 96.2 | 94.1 | 95.2 | 95.2 | -1.25 (-1.30%) | 4,761,756 |
| 23 Aug 2022 | HKD | 99.5 | 99.6 | 95.15 | 96.45 | 96.45 | -4.35 (-4.32%) | 5,063,782 |
| 22 Aug 2022 | HKD | 102.2 | 103.7 | 100.5 | 100.8 | 100.8 | -2.7 (-2.61%) | 4,845,025 |
| 19 Aug 2022 | HKD | 102.5 | 103.9 | 102 | 103.5 | 103.5 | +0.9 (+0.88%) | 6,940,779 |
| 18 Aug 2022 | HKD | 105.4 | 105.4 | 100.9 | 102.6 | 102.6 | -2.8 (-2.66%) | 9,162,457 |
| 17 Aug 2022 | HKD | 97.8 | 105.5 | 97.75 | 105.4 | 105.4 | +9.7 (+10.14%) | 16,837,750 |
| 16 Aug 2022 | HKD | 95.95 | 96.65 | 94.8 | 95.7 | 95.7 | +0.7 (+0.74%) | 5,353,623 |
| 15 Aug 2022 | HKD | 94 | 95.9 | 94 | 95 | 95 | +0.8 (+0.85%) | 2,892,477 |
| 12 Aug 2022 | HKD | 95.4 | 96.2 | 93.5 | 94.2 | 94.2 | -2.25 (-2.33%) | 5,331,913 |
| 11 Aug 2022 | HKD | 96 | 97.35 | 92.5 | 96.45 | 96.45 | +9.45 (+10.86%) | 13,677,880 |
| 10 Aug 2022 | HKD | 89.65 | 89.65 | 85.25 | 87 | 87 | -2.8 (-3.12%) | 5,806,504 |
| 9 Aug 2022 | HKD | 91.8 | 91.8 | 88.6 | 89.8 | 89.8 | -2.9 (-3.13%) | 4,623,278 |
| 8 Aug 2022 | HKD | 93.75 | 93.75 | 91.6 | 92.7 | 92.7 | -1.3 (-1.38%) | 4,429,466 |
| 5 Aug 2022 | HKD | 90.75 | 94.05 | 89.95 | 94 | 94 | +3.75 (+4.16%) | 6,731,933 |
| 4 Aug 2022 | HKD | 88 | 91.6 | 87.65 | 90.25 | 90.25 | +3.15 (+3.62%) | 4,722,531 |
| 3 Aug 2022 | HKD | 88.3 | 89.5 | 86.85 | 87.1 | 87.1 | -0.35 (-0.40%) | 3,812,437 |
| 2 Aug 2022 | HKD | 86.85 | 87.5 | 84.35 | 87.45 | 87.45 | +0.45 (+0.52%) | 3,330,451 |
| 1 Aug 2022 | HKD | 88.1 | 88.1 | 85.1 | 87 | 87 | -0.05 (-0.06%) | 6,061,821 |
| 29 Jul 2022 | HKD | 90.25 | 90.25 | 86.2 | 87.05 | 87.05 | -4.3 (-4.71%) | 9,508,349 |
| 28 Jul 2022 | HKD | 90 | 92.8 | 89 | 91.35 | 91.35 | +2.55 (+2.87%) | 8,901,826 |
| 27 Jul 2022 | HKD | 89.3 | 89.35 | 87.2 | 88.8 | 88.8 | -0.5 (-0.56%) | 3,222,566 |
| 26 Jul 2022 | HKD | 90 | 90.3 | 87.35 | 89.3 | 89.3 | -1.4 (-1.54%) | 4,650,413 |
| 25 Jul 2022 | HKD | 90.1 | 90.8 | 89.35 | 90.7 | 90.7 | -0.15 (-0.17%) | 3,223,057 |
