| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2022 | HKD | 49.35 | 49.8 | 48.25 | 48.7 | 48.7 | -0.95 (-1.91%) | 44,187,008 |
| 21 Oct 2022 | HKD | 49.25 | 49.8 | 49.2 | 49.65 | 49.65 | -0.45 (-0.90%) | 22,740,770 |
| 20 Oct 2022 | HKD | 49.8 | 50.15 | 49.7 | 50.1 | 50.1 | +0.05 (+0.10%) | 13,593,920 |
| 19 Oct 2022 | HKD | 50 | 50.35 | 49.9 | 50.05 | 50.05 | -0.1 (-0.20%) | 10,406,050 |
| 18 Oct 2022 | HKD | 50.2 | 50.5 | 49.75 | 50.15 | 50.15 | -0.05 (-0.10%) | 16,147,310 |
| 17 Oct 2022 | HKD | 50 | 50.3 | 49.85 | 50.2 | 50.2 | +0.15 (+0.30%) | 14,700,830 |
| 14 Oct 2022 | HKD | 50.3 | 50.6 | 49.85 | 50.05 | 50.05 | 0.0 (0.0%) | 17,818,990 |
| 13 Oct 2022 | HKD | 49.9 | 50.2 | 49.9 | 50.05 | 50.05 | -0.05 (-0.10%) | 13,046,650 |
| 12 Oct 2022 | HKD | 50 | 50.5 | 49.8 | 50.1 | 50.1 | +0.15 (+0.30%) | 22,736,039 |
| 11 Oct 2022 | HKD | 50.4 | 50.7 | 49.95 | 49.95 | 49.95 | -0.3 (-0.60%) | 12,874,440 |
| 10 Oct 2022 | HKD | 50 | 50.8 | 49.85 | 50.25 | 50.25 | -0.15 (-0.30%) | 23,759,830 |
| 7 Oct 2022 | HKD | 50.25 | 50.6 | 50.1 | 50.4 | 50.4 | -0.2 (-0.40%) | 6,539,229 |
| 6 Oct 2022 | HKD | 50.5 | 50.95 | 50.4 | 50.6 | 50.6 | +0.1 (+0.20%) | 7,036,900 |
| 5 Oct 2022 | HKD | 50 | 50.6 | 50 | 50.5 | 50.5 | +1 (+2.02%) | 15,582,510 |
| 3 Oct 2022 | HKD | 49.25 | 49.75 | 49 | 49.5 | 49.5 | -0.4 (-0.80%) | 10,273,480 |
| 30 Sep 2022 | HKD | 49.6 | 50 | 49.35 | 49.9 | 49.9 | 0.0 (0.0%) | 12,130,650 |
| 29 Sep 2022 | HKD | 50.55 | 50.55 | 49.15 | 49.9 | 49.9 | -0.2 (-0.40%) | 25,250,971 |
| 28 Sep 2022 | HKD | 51.1 | 51.1 | 50 | 50.1 | 50.1 | -1.1 (-2.15%) | 28,725,400 |
| 27 Sep 2022 | HKD | 51.6 | 51.6 | 50.85 | 51.2 | 51.2 | -0.25 (-0.49%) | 23,240,510 |
| 26 Sep 2022 | HKD | 51.5 | 52.2 | 51.25 | 51.45 | 51.45 | -0.35 (-0.68%) | 29,970,230 |
| 23 Sep 2022 | HKD | 50.95 | 52.3 | 50.9 | 51.8 | 51.8 | +0.7 (+1.37%) | 43,904,102 |
| 22 Sep 2022 | HKD | 50.5 | 51.1 | 50.5 | 51.1 | 51.1 | +0.15 (+0.29%) | 20,202,029 |
| 21 Sep 2022 | HKD | 51 | 51.2 | 50.8 | 50.95 | 50.95 | -0.35 (-0.68%) | 18,354,689 |
| 20 Sep 2022 | HKD | 51.4 | 51.5 | 51 | 51.3 | 51.3 | -0.15 (-0.29%) | 12,365,050 |
| 19 Sep 2022 | HKD | 51.45 | 51.8 | 51.1 | 51.45 | 51.45 | -0.05 (-0.10%) | 13,307,610 |
| 16 Sep 2022 | HKD | 51.1 | 51.7 | 51 | 51.5 | 51.5 | -0.05 (-0.10%) | 12,234,600 |
| 15 Sep 2022 | HKD | 51.6 | 51.7 | 51.2 | 51.55 | 51.55 | -0.1 (-0.19%) | 11,371,020 |
| 14 Sep 2022 | HKD | 51.5 | 51.75 | 50.9 | 51.65 | 51.65 | -0.35 (-0.67%) | 16,377,290 |
| 13 Sep 2022 | HKD | 51.2 | 52.3 | 51.2 | 52 | 52 | +0.7 (+1.36%) | 30,017,141 |
| 9 Sep 2022 | HKD | 50.05 | 51.55 | 50.05 | 51.3 | 51.3 | +1.3 (+2.60%) | 31,375,260 |
