| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2022 | HKD | 49.6 | 49.9 | 49.05 | 49.25 | 49.25 | -0.35 (-0.71%) | 18,822,580 |
| 27 Jul 2022 | HKD | 50.25 | 50.25 | 49.4 | 49.6 | 49.6 | -0.25 (-0.50%) | 14,783,350 |
| 26 Jul 2022 | HKD | 49.55 | 50.3 | 49.55 | 49.85 | 49.85 | +0.05 (+0.10%) | 10,974,670 |
| 25 Jul 2022 | HKD | 49.7 | 49.95 | 49.25 | 49.8 | 49.8 | -0.1 (-0.20%) | 11,084,950 |
| 22 Jul 2022 | HKD | 49.85 | 50.35 | 49.55 | 49.9 | 49.9 | -0.15 (-0.30%) | 11,807,810 |
| 21 Jul 2022 | HKD | 50.65 | 50.75 | 49.85 | 50.05 | 50.05 | -0.45 (-0.89%) | 15,703,450 |
| 20 Jul 2022 | HKD | 50.3 | 50.8 | 50.3 | 50.5 | 50.5 | +0.35 (+0.70%) | 17,373,199 |
| 19 Jul 2022 | HKD | 49.75 | 50.45 | 49.7 | 50.15 | 50.15 | +0.25 (+0.50%) | 15,009,610 |
| 18 Jul 2022 | HKD | 48.95 | 50.1 | 48.95 | 49.9 | 49.9 | +0.95 (+1.94%) | 20,251,730 |
| 15 Jul 2022 | HKD | 49.2 | 49.3 | 48.8 | 48.95 | 48.95 | -0.3 (-0.61%) | 12,130,530 |
| 14 Jul 2022 | HKD | 49.8 | 49.8 | 49.15 | 49.25 | 49.25 | -0.3 (-0.61%) | 9,959,907 |
| 13 Jul 2022 | HKD | 49.75 | 49.8 | 49.55 | 49.55 | 49.55 | 0.0 (0.0%) | 9,314,876 |
| 12 Jul 2022 | HKD | 49.15 | 49.9 | 49.15 | 49.55 | 49.55 | +0.35 (+0.71%) | 15,186,630 |
| 11 Jul 2022 | HKD | 48.9 | 49.45 | 48.75 | 49.2 | 49.2 | +0.3 (+0.61%) | 18,146,150 |
| 8 Jul 2022 | HKD | 49 | 49.2 | 48.75 | 48.9 | 48.9 | -0.15 (-0.31%) | 12,894,300 |
| 7 Jul 2022 | HKD | 48.7 | 49.2 | 48.65 | 49.05 | 49.05 | +0.2 (+0.41%) | 9,039,599 |
| 6 Jul 2022 | HKD | 48.9 | 49 | 48.5 | 48.85 | 48.85 | -0.05 (-0.10%) | 17,773,381 |
| 5 Jul 2022 | HKD | 49.25 | 49.25 | 48.9 | 48.9 | 48.9 | 0.0 (0.0%) | 15,604,190 |
| 4 Jul 2022 | HKD | 49.3 | 49.3 | 48.8 | 48.9 | 48.9 | -0.1 (-0.20%) | 12,559,550 |
| 30 Jun 2022 | HKD | 48.95 | 49.15 | 48.85 | 49 | 49 | +0.1 (+0.20%) | 14,316,590 |
| 29 Jun 2022 | HKD | 48.85 | 49.3 | 48.75 | 48.9 | 48.9 | -0.05 (-0.10%) | 25,080,609 |
| 28 Jun 2022 | HKD | 48.95 | 49.35 | 48.7 | 48.95 | 48.95 | +0.1 (+0.20%) | 26,989,529 |
| 27 Jun 2022 | HKD | 49.1 | 49.3 | 48.7 | 48.85 | 48.85 | +0.05 (+0.10%) | 38,814,121 |
| 24 Jun 2022 | HKD | 49.1 | 49.4 | 48.8 | 48.8 | 48.8 | -0.25 (-0.51%) | 27,999,770 |
| 23 Jun 2022 | HKD | 49.7 | 49.8 | 49 | 49.05 | 49.05 | -0.25 (-0.51%) | 22,805,711 |
| 22 Jun 2022 | HKD | 49.75 | 49.95 | 49.25 | 49.3 | 49.3 | -0.45 (-0.90%) | 15,647,310 |
| 21 Jun 2022 | HKD | 49.75 | 50 | 49.55 | 49.75 | 49.75 | +0.3 (+0.61%) | 15,617,450 |
| 20 Jun 2022 | HKD | 49.55 | 49.9 | 49.3 | 49.45 | 49.45 | -0.35 (-0.70%) | 12,922,370 |
| 17 Jun 2022 | HKD | 49.3 | 50.15 | 49.3 | 49.8 | 49.8 | +0.55 (+1.12%) | 17,948,189 |
| 16 Jun 2022 | HKD | 49.9 | 50.05 | 49.2 | 49.25 | 49.25 | -0.6 (-1.20%) | 15,651,250 |
