| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 64.05 | 64.05 | 60.65 | 61.55 | 59.8146 | +0.55 (+0.90%) | 3,249,580 |
| 24 Aug 2022 | HKD | 61.6 | 61.65 | 60.8 | 61 | 59.2801 | -0.7 (-1.13%) | 4,041,955 |
| 23 Aug 2022 | HKD | 62.75 | 62.95 | 61.6 | 61.7 | 59.9603 | -1.25 (-1.99%) | 6,679,211 |
| 22 Aug 2022 | HKD | 63.1 | 63.5 | 62.85 | 62.95 | 61.1751 | -0.2 (-0.32%) | 3,503,202 |
| 19 Aug 2022 | HKD | 64 | 64 | 63.1 | 63.15 | 61.3695 | -0.9 (-1.41%) | 5,365,280 |
| 18 Aug 2022 | HKD | 64.65 | 64.75 | 64 | 64.05 | 62.2441 | -0.85 (-1.31%) | 4,453,886 |
| 17 Aug 2022 | HKD | 64.95 | 65.45 | 64.5 | 64.9 | 63.0701 | 0.0 (0.0%) | 3,165,631 |
| 16 Aug 2022 | HKD | 66.05 | 66.3 | 64.7 | 64.9 | 63.0701 | -0.85 (-1.29%) | 4,813,140 |
| 15 Aug 2022 | HKD | 66.25 | 66.5 | 65.6 | 65.75 | 63.8961 | -0.65 (-0.98%) | 1,814,587 |
| 12 Aug 2022 | HKD | 66.2 | 66.4 | 65.65 | 66.4 | 64.5278 | +0.25 (+0.38%) | 2,205,185 |
| 11 Aug 2022 | HKD | 65.95 | 66.2 | 65.25 | 66.15 | 64.2849 | +1.1 (+1.69%) | 3,795,513 |
| 10 Aug 2022 | HKD | 65.55 | 65.55 | 64.75 | 65.05 | 63.2159 | -0.5 (-0.76%) | 2,469,966 |
| 9 Aug 2022 | HKD | 65.95 | 66.45 | 65.3 | 65.55 | 63.7018 | -0.55 (-0.83%) | 3,025,975 |
| 8 Aug 2022 | HKD | 66.15 | 66.4 | 65.55 | 66.1 | 64.2363 | 0.0 (0.0%) | 1,320,967 |
| 5 Aug 2022 | HKD | 66 | 66.25 | 65.6 | 66.1 | 64.2363 | +0.5 (+0.76%) | 2,826,226 |
| 4 Aug 2022 | HKD | 65.2 | 65.65 | 64.7 | 65.6 | 63.7504 | +1 (+1.55%) | 2,314,495 |
| 3 Aug 2022 | HKD | 65.15 | 65.35 | 64.35 | 64.6 | 62.7786 | -0.35 (-0.54%) | 2,857,909 |
| 2 Aug 2022 | HKD | 65.6 | 65.65 | 64.35 | 64.95 | 63.1187 | -1.3 (-1.96%) | 3,877,322 |
| 1 Aug 2022 | HKD | 65.75 | 66.45 | 65 | 66.25 | 64.382 | +0.55 (+0.84%) | 4,813,599 |
| 29 Jul 2022 | HKD | 65.5 | 66.95 | 65.15 | 65.7 | 63.8476 | +0.55 (+0.84%) | 7,289,846 |
| 28 Jul 2022 | HKD | 65 | 65.35 | 64.5 | 65.15 | 63.3131 | +0.4 (+0.62%) | 4,319,772 |
| 27 Jul 2022 | HKD | 64.65 | 64.85 | 63.9 | 64.75 | 62.9243 | -0.05 (-0.08%) | 2,383,197 |
| 26 Jul 2022 | HKD | 64.65 | 64.9 | 64.3 | 64.8 | 62.9729 | +0.4 (+0.62%) | 3,211,420 |
| 25 Jul 2022 | HKD | 63.5 | 64.55 | 63.25 | 64.4 | 62.5842 | +0.55 (+0.86%) | 2,962,129 |
| 22 Jul 2022 | HKD | 63.85 | 64.15 | 63.5 | 63.85 | 62.0497 | +0.55 (+0.87%) | 2,149,632 |
| 21 Jul 2022 | HKD | 63.9 | 64.2 | 63.2 | 63.3 | 61.5152 | -1 (-1.56%) | 4,642,601 |
| 20 Jul 2022 | HKD | 64.85 | 64.85 | 64.05 | 64.3 | 62.487 | -0.05 (-0.08%) | 2,573,670 |
| 19 Jul 2022 | HKD | 64.2 | 64.55 | 63.85 | 64.35 | 62.5356 | -0.5 (-0.77%) | 2,444,701 |
| 18 Jul 2022 | HKD | 63.8 | 65 | 63.8 | 64.85 | 63.0215 | +0.85 (+1.33%) | 3,454,956 |
| 15 Jul 2022 | HKD | 64.45 | 64.65 | 63.75 | 64 | 62.1955 | -0.3 (-0.47%) | 3,193,404 |
