| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2022 | HKD | 45.25 | 46 | 44.6 | 45.05 | 45.05 | -0.7 (-1.53%) | 3,718,842 |
| 2 Sep 2022 | HKD | 45.95 | 46.05 | 45.05 | 45.75 | 45.75 | -0.05 (-0.11%) | 4,121,828 |
| 1 Sep 2022 | HKD | 46.35 | 46.75 | 45.25 | 45.8 | 45.8 | -1.05 (-2.24%) | 3,058,200 |
| 31 Aug 2022 | HKD | 45.45 | 47 | 45.45 | 46.85 | 46.85 | +0.3 (+0.64%) | 4,381,620 |
| 30 Aug 2022 | HKD | 47.05 | 47.05 | 45.45 | 46.55 | 46.55 | -0.5 (-1.06%) | 4,019,781 |
| 29 Aug 2022 | HKD | 46.35 | 47.1 | 46 | 47.05 | 47.05 | +0.15 (+0.32%) | 2,993,400 |
| 26 Aug 2022 | HKD | 46.5 | 47.4 | 46.3 | 46.9 | 46.9 | +0.4 (+0.86%) | 6,433,800 |
| 25 Aug 2022 | HKD | 46.1 | 47.5 | 46.1 | 46.5 | 46.5 | +0.4 (+0.87%) | 6,517,172 |
| 24 Aug 2022 | HKD | 45.95 | 46.1 | 45 | 46.1 | 46.1 | +0.4 (+0.88%) | 4,827,820 |
| 23 Aug 2022 | HKD | 45.3 | 45.85 | 45.2 | 45.7 | 45.7 | +0.3 (+0.66%) | 3,740,250 |
| 22 Aug 2022 | HKD | 45 | 45.85 | 45 | 45.4 | 45.4 | -0.4 (-0.87%) | 2,436,250 |
| 19 Aug 2022 | HKD | 45.5 | 46.1 | 44.85 | 45.8 | 45.8 | -0.15 (-0.33%) | 2,469,090 |
| 18 Aug 2022 | HKD | 46 | 46.45 | 45.7 | 45.95 | 45.95 | -0.25 (-0.54%) | 2,398,330 |
| 17 Aug 2022 | HKD | 46.8 | 46.8 | 46.2 | 46.2 | 46.2 | -0.1 (-0.22%) | 2,054,526 |
| 16 Aug 2022 | HKD | 46.65 | 46.75 | 45.8 | 46.3 | 46.3 | -0.05 (-0.11%) | 1,865,898 |
| 15 Aug 2022 | HKD | 45.9 | 46.6 | 45.25 | 46.35 | 46.35 | +0.45 (+0.98%) | 1,925,143 |
| 12 Aug 2022 | HKD | 46.05 | 46.2 | 45.55 | 45.9 | 45.9 | -0.15 (-0.33%) | 1,407,417 |
| 11 Aug 2022 | HKD | 45.25 | 46.35 | 44.85 | 46.05 | 46.05 | +1.25 (+2.79%) | 3,059,293 |
| 10 Aug 2022 | HKD | 46.85 | 47 | 44.65 | 44.8 | 44.8 | -2.05 (-4.38%) | 3,494,800 |
| 9 Aug 2022 | HKD | 46.65 | 47.1 | 46.05 | 46.85 | 46.85 | +0.4 (+0.86%) | 3,263,891 |
| 8 Aug 2022 | HKD | 46.7 | 46.85 | 45.25 | 46.45 | 46.45 | -0.2 (-0.43%) | 2,878,580 |
| 5 Aug 2022 | HKD | 46.85 | 46.95 | 46 | 46.65 | 46.65 | +0.3 (+0.65%) | 2,387,948 |
| 4 Aug 2022 | HKD | 45.5 | 46.7 | 45.25 | 46.35 | 46.35 | +0.85 (+1.87%) | 2,941,619 |
| 3 Aug 2022 | HKD | 45.85 | 46.1 | 44.55 | 45.5 | 45.5 | -0.1 (-0.22%) | 2,615,775 |
| 2 Aug 2022 | HKD | 46.15 | 46.55 | 45.4 | 45.6 | 45.6 | -1.3 (-2.77%) | 3,567,600 |
| 1 Aug 2022 | HKD | 47 | 47.55 | 46.55 | 46.9 | 46.9 | -0.1 (-0.21%) | 4,458,109 |
| 29 Jul 2022 | HKD | 46.85 | 47 | 46.15 | 47 | 47 | +0.1 (+0.21%) | 4,125,226 |
| 28 Jul 2022 | HKD | 46.8 | 46.9 | 46.3 | 46.9 | 46.9 | +0.1 (+0.21%) | 2,690,618 |
| 27 Jul 2022 | HKD | 46.65 | 46.8 | 46 | 46.8 | 46.8 | +0.15 (+0.32%) | 3,149,600 |
| 26 Jul 2022 | HKD | 46.2 | 46.65 | 46.05 | 46.65 | 46.65 | +0.5 (+1.08%) | 3,976,600 |
