| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2022 | HKD | 50.05 | 50.2 | 49.95 | 50 | 50 | +0.1 (+0.20%) | 11,920,920 |
| 7 Sep 2022 | HKD | 49.65 | 50.05 | 49.5 | 49.9 | 49.9 | -0.05 (-0.10%) | 16,813,051 |
| 6 Sep 2022 | HKD | 50 | 50.35 | 49.75 | 49.95 | 49.95 | -2 (-3.85%) | 19,325,109 |
| 5 Sep 2022 | HKD | 51.75 | 52.3 | 51.6 | 51.95 | 51.95 | +0.1 (+0.19%) | 28,957,230 |
| 2 Sep 2022 | HKD | 52 | 52.3 | 51.85 | 51.85 | 51.85 | -0.25 (-0.48%) | 21,579,420 |
| 1 Sep 2022 | HKD | 52.4 | 52.65 | 52.05 | 52.1 | 52.1 | -0.5 (-0.95%) | 19,485,020 |
| 31 Aug 2022 | HKD | 52.5 | 52.65 | 52.3 | 52.6 | 52.6 | +0.1 (+0.19%) | 18,171,980 |
| 30 Aug 2022 | HKD | 52.5 | 52.7 | 52.1 | 52.5 | 52.5 | +0.05 (+0.10%) | 16,887,689 |
| 29 Aug 2022 | HKD | 52.1 | 52.7 | 52.05 | 52.45 | 52.45 | -0.15 (-0.29%) | 8,346,011 |
| 26 Aug 2022 | HKD | 52.45 | 52.7 | 52.3 | 52.6 | 52.6 | +0.15 (+0.29%) | 11,975,090 |
| 25 Aug 2022 | HKD | 52.3 | 52.5 | 51.75 | 52.45 | 52.45 | +0.35 (+0.67%) | 10,626,290 |
| 24 Aug 2022 | HKD | 52.65 | 52.65 | 52 | 52.1 | 52.1 | -0.35 (-0.67%) | 15,135,980 |
| 23 Aug 2022 | HKD | 52.85 | 53 | 52.35 | 52.45 | 52.45 | -0.45 (-0.85%) | 15,914,700 |
| 22 Aug 2022 | HKD | 52.45 | 53.15 | 52.4 | 52.9 | 52.9 | +0.3 (+0.57%) | 16,614,420 |
| 19 Aug 2022 | HKD | 52.25 | 52.85 | 52.2 | 52.6 | 52.6 | +0.35 (+0.67%) | 14,898,120 |
| 18 Aug 2022 | HKD | 52.55 | 52.7 | 52.1 | 52.25 | 52.25 | -0.25 (-0.48%) | 18,438,811 |
| 17 Aug 2022 | HKD | 52.3 | 52.7 | 52 | 52.5 | 52.5 | +0.5 (+0.96%) | 17,327,311 |
| 16 Aug 2022 | HKD | 52.35 | 52.8 | 52 | 52 | 52 | -0.4 (-0.76%) | 17,414,721 |
| 15 Aug 2022 | HKD | 52.6 | 52.6 | 51.95 | 52.4 | 52.4 | -0.1 (-0.19%) | 22,215,000 |
| 12 Aug 2022 | HKD | 52.8 | 53 | 52.2 | 52.5 | 52.5 | +0.75 (+1.45%) | 46,358,379 |
| 11 Aug 2022 | HKD | 51.9 | 52.25 | 51.55 | 51.75 | 51.75 | -0.05 (-0.10%) | 21,148,320 |
| 10 Aug 2022 | HKD | 51 | 51.85 | 50.75 | 51.8 | 51.8 | +0.6 (+1.17%) | 28,438,240 |
| 9 Aug 2022 | HKD | 50.75 | 51.7 | 50.7 | 51.2 | 51.2 | +0.3 (+0.59%) | 19,169,859 |
| 8 Aug 2022 | HKD | 50.6 | 51.1 | 50.6 | 50.9 | 50.9 | +0.05 (+0.10%) | 11,821,140 |
| 5 Aug 2022 | HKD | 50.6 | 51 | 50.3 | 50.85 | 50.85 | +0.45 (+0.89%) | 19,516,699 |
| 4 Aug 2022 | HKD | 49.35 | 50.7 | 49.35 | 50.4 | 50.4 | +1.15 (+2.34%) | 25,756,750 |
| 3 Aug 2022 | HKD | 49.3 | 49.65 | 49.2 | 49.25 | 49.25 | +0.05 (+0.10%) | 11,568,090 |
| 2 Aug 2022 | HKD | 49.55 | 49.55 | 48.9 | 49.2 | 49.2 | -0.75 (-1.50%) | 21,549,350 |
| 1 Aug 2022 | HKD | 49.4 | 50.15 | 49.4 | 49.95 | 49.95 | +0.3 (+0.60%) | 19,679,131 |
| 29 Jul 2022 | HKD | 49.3 | 49.8 | 49.15 | 49.65 | 49.65 | +0.4 (+0.81%) | 16,007,050 |
