| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2022 | HKD | 93.1 | 93.1 | 89.1 | 90.85 | 90.85 | -2.25 (-2.42%) | 6,127,616 |
| 21 Jul 2022 | HKD | 89.9 | 94.55 | 89.15 | 93.1 | 93.1 | +2.15 (+2.36%) | 10,005,840 |
| 20 Jul 2022 | HKD | 86.05 | 91.25 | 86.05 | 90.95 | 90.95 | +6.1 (+7.19%) | 6,535,927 |
| 19 Jul 2022 | HKD | 87.15 | 87.15 | 83.55 | 84.85 | 84.85 | -2.85 (-3.25%) | 3,341,657 |
| 18 Jul 2022 | HKD | 83.95 | 87.75 | 83.25 | 87.7 | 87.7 | +5.15 (+6.24%) | 2,763,468 |
| 15 Jul 2022 | HKD | 83.75 | 84.5 | 82.05 | 82.55 | 82.55 | -2.65 (-3.11%) | 2,424,857 |
| 14 Jul 2022 | HKD | 83.95 | 86.05 | 83.8 | 85.2 | 85.2 | +0.15 (+0.18%) | 2,485,634 |
| 13 Jul 2022 | HKD | 84.75 | 85.95 | 84.05 | 85.05 | 85.05 | 0.0 (0.0%) | 2,727,674 |
| 12 Jul 2022 | HKD | 86.5 | 87.15 | 84.6 | 85.05 | 85.05 | -1.25 (-1.45%) | 2,451,977 |
| 11 Jul 2022 | HKD | 89.1 | 89.1 | 85.45 | 86.3 | 86.3 | -2.65 (-2.98%) | 2,920,075 |
| 8 Jul 2022 | HKD | 90 | 90.2 | 88.4 | 88.95 | 88.95 | +1 (+1.14%) | 3,467,092 |
| 7 Jul 2022 | HKD | 87 | 88.25 | 85.95 | 87.95 | 87.95 | +0.4 (+0.46%) | 4,563,870 |
| 6 Jul 2022 | HKD | 88.8 | 90.95 | 86.65 | 87.55 | 87.55 | +0.55 (+0.63%) | 8,593,529 |
| 5 Jul 2022 | HKD | 86.85 | 88.7 | 86.1 | 87 | 87 | +1.75 (+2.05%) | 6,628,885 |
| 4 Jul 2022 | HKD | 82 | 85.3 | 81.95 | 85.25 | 85.25 | +3.4 (+4.15%) | 7,373,877 |
| 30 Jun 2022 | HKD | 83.3 | 85.5 | 80.85 | 81.85 | 81.85 | +0.2 (+0.24%) | 9,995,845 |
| 29 Jun 2022 | HKD | 84 | 84.9 | 81.4 | 81.65 | 81.65 | -5.7 (-6.53%) | 6,257,870 |
| 28 Jun 2022 | HKD | 85.6 | 88 | 84.1 | 87.35 | 87.35 | +0.95 (+1.10%) | 4,584,673 |
| 27 Jun 2022 | HKD | 85.45 | 86.85 | 84.75 | 86.4 | 86.4 | +1.75 (+2.07%) | 5,384,507 |
| 24 Jun 2022 | HKD | 83.55 | 85.45 | 80.5 | 84.65 | 84.65 | +3.05 (+3.74%) | 9,093,898 |
| 23 Jun 2022 | HKD | 81.8 | 83 | 81 | 81.6 | 81.6 | +0.1 (+0.12%) | 4,447,097 |
| 22 Jun 2022 | HKD | 84.8 | 85.05 | 80.6 | 81.5 | 81.5 | -1.3 (-1.57%) | 9,686,858 |
| 21 Jun 2022 | HKD | 81.5 | 84.4 | 80.05 | 82.8 | 82.8 | +2 (+2.48%) | 10,975,850 |
| 20 Jun 2022 | HKD | 82.95 | 83.4 | 80.5 | 80.8 | 80.8 | -2.15 (-2.59%) | 6,845,571 |
| 17 Jun 2022 | HKD | 80.5 | 83.15 | 80.1 | 82.95 | 82.95 | -2.7 (-3.15%) | 15,850,600 |
| 16 Jun 2022 | HKD | 90 | 90.5 | 85.05 | 85.65 | 85.65 | -3.35 (-3.76%) | 11,042,400 |
| 15 Jun 2022 | HKD | 93 | 93 | 88.5 | 89 | 89 | -4.2 (-4.51%) | 12,358,650 |
| 14 Jun 2022 | HKD | 93.25 | 94.95 | 93.05 | 93.2 | 93.2 | -3 (-3.12%) | 6,060,912 |
| 13 Jun 2022 | HKD | 98.05 | 99.15 | 95.05 | 96.2 | 96.2 | -6.5 (-6.33%) | 6,864,033 |
| 10 Jun 2022 | HKD | 99.05 | 104.2 | 99.05 | 102.7 | 102.7 | +2.3 (+2.29%) | 4,993,176 |
