| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | HKD | 64.8 | 64.8 | 63.6 | 64.3 | 62.487 | -0.5 (-0.77%) | 5,378,353 |
| 13 Jul 2022 | HKD | 64.5 | 65 | 64.2 | 64.8 | 62.9729 | +0.9 (+1.41%) | 7,088,924 |
| 12 Jul 2022 | HKD | 64.15 | 64.8 | 63.75 | 63.9 | 62.0983 | -0.25 (-0.39%) | 5,448,761 |
| 11 Jul 2022 | HKD | 64.8 | 64.85 | 63.9 | 64.15 | 62.3413 | -0.7 (-1.08%) | 2,808,738 |
| 8 Jul 2022 | HKD | 64.75 | 65.25 | 64.6 | 64.85 | 63.0215 | +0.1 (+0.15%) | 4,287,448 |
| 7 Jul 2022 | HKD | 63.85 | 65.1 | 63.85 | 64.75 | 62.9243 | +0.35 (+0.54%) | 4,463,676 |
| 6 Jul 2022 | HKD | 63.8 | 64.5 | 63.65 | 64.4 | 62.5842 | +0.75 (+1.18%) | 5,939,447 |
| 5 Jul 2022 | HKD | 64.05 | 64.5 | 63.6 | 63.65 | 61.8554 | +0.05 (+0.08%) | 5,402,656 |
| 4 Jul 2022 | HKD | 63.6 | 63.75 | 62.55 | 63.6 | 61.8068 | -0.4 (-0.63%) | 7,447,174 |
| 30 Jun 2022 | HKD | 65.05 | 65.35 | 64 | 64 | 62.1955 | -1.05 (-1.61%) | 7,766,604 |
| 29 Jun 2022 | HKD | 65.2 | 65.55 | 64.6 | 65.05 | 63.2159 | -0.2 (-0.31%) | 5,612,069 |
| 28 Jun 2022 | HKD | 64.8 | 65.65 | 64.6 | 65.25 | 63.4102 | +0.45 (+0.69%) | 5,840,663 |
| 27 Jun 2022 | HKD | 64.3 | 65.35 | 64 | 64.8 | 62.9729 | +1.05 (+1.65%) | 5,042,585 |
| 24 Jun 2022 | HKD | 63.1 | 63.9 | 63.1 | 63.75 | 61.9525 | +0.35 (+0.55%) | 5,259,027 |
| 23 Jun 2022 | HKD | 63.55 | 63.95 | 63.1 | 63.4 | 61.6124 | +0.05 (+0.08%) | 4,703,138 |
| 22 Jun 2022 | HKD | 64.75 | 65.2 | 63.35 | 63.35 | 61.5638 | -1.15 (-1.78%) | 9,441,924 |
| 21 Jun 2022 | HKD | 63.6 | 64.65 | 63.6 | 64.5 | 62.6814 | +1.1 (+1.74%) | 5,424,913 |
| 20 Jun 2022 | HKD | 63.2 | 64.15 | 63.05 | 63.4 | 61.6124 | +0.2 (+0.32%) | 5,344,240 |
| 17 Jun 2022 | HKD | 64.6 | 64.95 | 63.2 | 63.2 | 61.418 | -2 (-3.07%) | 13,502,417 |
| 16 Jun 2022 | HKD | 66.7 | 66.9 | 64.8 | 65.2 | 63.3617 | -2.95 (-4.33%) | 8,409,213 |
| 15 Jun 2022 | HKD | 68.3 | 69 | 68.1 | 68.15 | 66.2285 | -0.25 (-0.37%) | 6,629,678 |
| 14 Jun 2022 | HKD | 68.8 | 68.8 | 68.3 | 68.4 | 66.4714 | -0.4 (-0.58%) | 4,700,485 |
| 13 Jun 2022 | HKD | 68.6 | 69.4 | 68 | 68.8 | 66.8602 | -0.3 (-0.43%) | 6,260,152 |
| 10 Jun 2022 | HKD | 69.65 | 69.65 | 68.95 | 69.1 | 67.1517 | -0.65 (-0.93%) | 7,434,268 |
| 9 Jun 2022 | HKD | 69.55 | 70.5 | 69.35 | 69.75 | 67.7834 | -0.55 (-0.78%) | 6,232,667 |
| 8 Jun 2022 | HKD | 70.85 | 70.9 | 70 | 70.3 | 68.3179 | -0.6 (-0.85%) | 5,675,845 |
| 7 Jun 2022 | HKD | 71.35 | 71.55 | 70.8 | 70.9 | 68.9009 | -1.1 (-1.53%) | 5,770,663 |
| 6 Jun 2022 | HKD | 70.95 | 72 | 70.25 | 72 | 69.9699 | +0.7 (+0.98%) | 6,897,699 |
| 2 Jun 2022 | HKD | 71.95 | 71.95 | 70.55 | 71.3 | 69.2897 | +0.1 (+0.14%) | 5,124,513 |
| 1 Jun 2022 | HKD | 71.9 | 71.9 | 70.75 | 71.2 | 69.1925 | +0.15 (+0.21%) | 6,276,586 |
