| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | HKD | 306.7784 | 307.5382 | 298.0405 | 307.3483 | 307.3483 | +0.57 (+0.19%) | 14,042,940 |
| 29 Aug 2022 | HKD | 302.9793 | 308.488 | 300.8898 | 306.7784 | 306.7784 | -1.14 (-0.37%) | 12,394,980 |
| 26 Aug 2022 | HKD | 313.6168 | 314.1867 | 305.2588 | 307.9182 | 307.9182 | -0.76 (-0.25%) | 18,576,221 |
| 25 Aug 2022 | HKD | 296.9007 | 309.0579 | 296.9007 | 308.678 | 308.678 | +14.247 (+4.84%) | 19,441,000 |
| 24 Aug 2022 | HKD | 298.0405 | 299.5601 | 291.9619 | 294.4313 | 294.4313 | -2.659 (-0.90%) | 13,050,810 |
| 23 Aug 2022 | HKD | 296.3309 | 298.2304 | 293.4815 | 297.0907 | 297.0907 | +2.09 (+0.71%) | 13,530,180 |
| 22 Aug 2022 | HKD | 296.5208 | 299.7501 | 292.7217 | 295.0012 | 295.0012 | -4.179 (-1.40%) | 14,775,320 |
| 19 Aug 2022 | HKD | 296.9007 | 303.9291 | 296.5208 | 299.1802 | 299.1802 | +2.28 (+0.77%) | 23,266,770 |
| 18 Aug 2022 | HKD | 300.13 | 300.13 | 293.8614 | 296.9007 | 296.9007 | +8.928 (+3.10%) | 32,206,270 |
| 17 Aug 2022 | HKD | 287.7829 | 290.4422 | 282.0842 | 287.9728 | 287.9728 | +0.19 (+0.07%) | 17,616,311 |
| 16 Aug 2022 | HKD | 286.8331 | 290.6322 | 277.9052 | 287.7829 | 287.7829 | +2.47 (+0.87%) | 23,529,961 |
| 15 Aug 2022 | HKD | 286.6431 | 290.4422 | 283.9837 | 285.3134 | 285.3134 | -3.609 (-1.25%) | 11,622,130 |
| 12 Aug 2022 | HKD | 289.3025 | 289.3025 | 285.1235 | 288.9226 | 288.9226 | +0.57 (+0.20%) | 10,981,680 |
| 11 Aug 2022 | HKD | 284.1737 | 289.3025 | 283.2239 | 288.3527 | 288.3527 | +7.598 (+2.71%) | 14,861,990 |
| 10 Aug 2022 | HKD | 284.5536 | 284.7436 | 277.5252 | 280.7545 | 280.7545 | -2.28 (-0.81%) | 15,358,600 |
| 9 Aug 2022 | HKD | 284.9335 | 289.1125 | 281.5143 | 283.034 | 283.034 | -1.33 (-0.47%) | 14,193,440 |
| 8 Aug 2022 | HKD | 287.213 | 290.4422 | 283.2239 | 284.3637 | 284.3637 | -7.788 (-2.67%) | 15,046,950 |
| 5 Aug 2022 | HKD | 297.6605 | 298.2304 | 288.9226 | 292.1518 | 292.1518 | -4.179 (-1.41%) | 16,442,480 |
| 4 Aug 2022 | HKD | 292.3418 | 296.3309 | 289.8724 | 296.3309 | 296.3309 | +8.928 (+3.11%) | 19,792,020 |
| 3 Aug 2022 | HKD | 283.9837 | 291.0121 | 283.034 | 287.4029 | 287.4029 | +7.218 (+2.58%) | 27,403,680 |
| 2 Aug 2022 | HKD | 280.3746 | 280.9444 | 273.5362 | 280.1846 | 280.1846 | -4.369 (-1.54%) | 42,691,340 |
| 1 Aug 2022 | HKD | 286.8331 | 289.4925 | 284.5536 | 284.5536 | 284.5536 | -6.838 (-2.35%) | 39,993,633 |
| 29 Jul 2022 | HKD | 304.6889 | 307.1583 | 289.6824 | 291.392 | 291.392 | -13.297 (-4.36%) | 37,194,352 |
| 28 Jul 2022 | HKD | 308.2981 | 309.4378 | 303.9291 | 304.6889 | 304.6889 | +0.57 (+0.19%) | 15,349,390 |
| 27 Jul 2022 | HKD | 308.678 | 311.3374 | 303.9291 | 304.119 | 304.119 | -8.738 (-2.79%) | 19,816,350 |
| 26 Jul 2022 | HKD | 308.2981 | 313.8068 | 306.9684 | 312.857 | 312.857 | +2.849 (+0.92%) | 13,863,350 |
| 25 Jul 2022 | HKD | 313.047 | 313.4269 | 305.4487 | 310.0077 | 310.0077 | -5.319 (-1.69%) | 16,847,750 |
| 22 Jul 2022 | HKD | 320.6452 | 322.5447 | 313.4269 | 315.3264 | 315.3264 | -1.9 (-0.60%) | 15,081,230 |
| 21 Jul 2022 | HKD | 318.1758 | 319.6954 | 312.667 | 317.226 | 317.226 | -4.369 (-1.36%) | 19,107,279 |
| 20 Jul 2022 | HKD | 324.8242 | 325.584 | 321.0251 | 321.595 | 321.595 | +5.129 (+1.62%) | 15,982,770 |
