| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | HKD | 141.2 | 146.3 | 138.8 | 140.3 | 140.3 | -2.4 (-1.68%) | 462,980 |
| 18 Jul 2022 | HKD | 139.8 | 145.6 | 139.8 | 142.7 | 142.7 | +3.1 (+2.22%) | 384,200 |
| 15 Jul 2022 | HKD | 143 | 143 | 138.5 | 139.6 | 139.6 | -2.6 (-1.83%) | 379,400 |
| 14 Jul 2022 | HKD | 133.7 | 142.6 | 133.7 | 142.2 | 142.2 | +7.2 (+5.33%) | 396,612 |
| 13 Jul 2022 | HKD | 131.7 | 137 | 131.7 | 135 | 135 | +3.8 (+2.90%) | 318,200 |
| 12 Jul 2022 | HKD | 136 | 137.8 | 128.2 | 131.2 | 131.2 | -5 (-3.67%) | 495,060 |
| 11 Jul 2022 | HKD | 141.8 | 141.8 | 133.8 | 136.2 | 136.2 | -7.2 (-5.02%) | 669,400 |
| 8 Jul 2022 | HKD | 147.2 | 149.8 | 141.1 | 143.4 | 143.4 | -3.6 (-2.45%) | 355,400 |
| 7 Jul 2022 | HKD | 148.3 | 149 | 143.3 | 147 | 147 | -2 (-1.34%) | 142,354 |
| 6 Jul 2022 | HKD | 147.3 | 150.9 | 143 | 149 | 149 | +1.7 (+1.15%) | 409,821 |
| 5 Jul 2022 | HKD | 151 | 152.9 | 140.7 | 147.3 | 147.3 | -2.6 (-1.73%) | 738,708 |
| 4 Jul 2022 | HKD | 157.2 | 164.7 | 149.3 | 149.9 | 149.9 | -7.3 (-4.64%) | 1,061,580 |
| 30 Jun 2022 | HKD | 152.7 | 157.6 | 149.1 | 157.2 | 157.2 | +4.2 (+2.75%) | 701,768 |
| 29 Jun 2022 | HKD | 161.1 | 161.1 | 150.1 | 153 | 153 | -8.1 (-5.03%) | 799,800 |
| 28 Jun 2022 | HKD | 171.6 | 172.1 | 153.6 | 161.1 | 161.1 | -13.6 (-7.78%) | 1,923,000 |
| 27 Jun 2022 | HKD | 174.3 | 177.8 | 169.6 | 174.7 | 174.7 | +5.9 (+3.50%) | 765,200 |
| 24 Jun 2022 | HKD | 160.6 | 171 | 160.5 | 168.8 | 168.8 | +8.3 (+5.17%) | 832,400 |
| 23 Jun 2022 | HKD | 170 | 174.7 | 158.8 | 160.5 | 160.5 | -6.3 (-3.78%) | 819,900 |
| 22 Jun 2022 | HKD | 180 | 184 | 166.5 | 166.8 | 166.8 | -13.2 (-7.33%) | 931,330 |
| 21 Jun 2022 | HKD | 167.2 | 184.8 | 167.2 | 180 | 180 | +13.1 (+7.85%) | 981,920 |
| 20 Jun 2022 | HKD | 166.6 | 172.7 | 158.9 | 166.9 | 166.9 | +0.7 (+0.42%) | 676,496 |
| 17 Jun 2022 | HKD | 150.7 | 168.4 | 147.8 | 166.2 | 166.2 | +17.5 (+11.77%) | 947,402 |
| 16 Jun 2022 | HKD | 147.2 | 153.2 | 145.6 | 148.7 | 148.7 | +1.5 (+1.02%) | 380,200 |
| 15 Jun 2022 | HKD | 140.5 | 152.4 | 140.5 | 147.2 | 147.2 | +6.2 (+4.40%) | 282,900 |
| 14 Jun 2022 | HKD | 142.6 | 145.7 | 135.3 | 141 | 141 | -4.9 (-3.36%) | 308,264 |
| 13 Jun 2022 | HKD | 145.3 | 149.9 | 142 | 145.9 | 145.9 | -4.4 (-2.93%) | 338,864 |
| 10 Jun 2022 | HKD | 140.8 | 150.4 | 138 | 150.3 | 150.3 | +7.3 (+5.10%) | 563,800 |
| 9 Jun 2022 | HKD | 144.4 | 150.9 | 142 | 143 | 143 | -1.5 (-1.04%) | 706,000 |
| 8 Jun 2022 | HKD | 145.5 | 151.5 | 143.4 | 144.5 | 144.5 | -0.8 (-0.55%) | 471,400 |
| 7 Jun 2022 | HKD | 142 | 147.9 | 138.4 | 145.3 | 145.3 | +2.5 (+1.75%) | 479,652 |
