| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2022 | HKD | 45.9 | 46.15 | 45.1 | 46.15 | 46.15 | +0.25 (+0.54%) | 3,197,885 |
| 22 Jul 2022 | HKD | 45.8 | 46.1 | 45.65 | 45.9 | 45.9 | 0.0 (0.0%) | 1,783,111 |
| 21 Jul 2022 | HKD | 46.05 | 46.15 | 45.7 | 45.9 | 45.9 | -0.05 (-0.11%) | 3,426,600 |
| 20 Jul 2022 | HKD | 46.1 | 46.1 | 45.5 | 45.95 | 45.95 | 0.0 (0.0%) | 1,970,374 |
| 19 Jul 2022 | HKD | 45.45 | 46.2 | 45.1 | 45.95 | 45.95 | +0.15 (+0.33%) | 4,023,177 |
| 18 Jul 2022 | HKD | 45.85 | 45.9 | 44.4 | 45.8 | 45.8 | +0.75 (+1.66%) | 4,955,402 |
| 15 Jul 2022 | HKD | 45.85 | 45.85 | 44.75 | 45.05 | 45.05 | -0.7 (-1.53%) | 2,101,900 |
| 14 Jul 2022 | HKD | 45.75 | 46.25 | 45.3 | 45.75 | 45.75 | +0.05 (+0.11%) | 5,883,419 |
| 13 Jul 2022 | HKD | 44.9 | 46 | 44.45 | 45.7 | 45.7 | +1.25 (+2.81%) | 8,860,990 |
| 12 Jul 2022 | HKD | 44.55 | 45.05 | 44 | 44.45 | 44.45 | -0.1 (-0.22%) | 3,382,302 |
| 11 Jul 2022 | HKD | 44.8 | 45.4 | 43.85 | 44.55 | 44.55 | -0.95 (-2.09%) | 4,849,093 |
| 8 Jul 2022 | HKD | 46 | 46 | 44.9 | 45.5 | 45.5 | 0.0 (0.0%) | 4,500,965 |
| 7 Jul 2022 | HKD | 45.05 | 45.6 | 44.45 | 45.5 | 45.5 | +0.25 (+0.55%) | 4,155,085 |
| 6 Jul 2022 | HKD | 45.4 | 45.5 | 44.5 | 45.25 | 45.25 | +0.2 (+0.44%) | 4,230,913 |
| 5 Jul 2022 | HKD | 45.85 | 46.5 | 44.55 | 45.05 | 45.05 | -0.25 (-0.55%) | 2,950,197 |
| 4 Jul 2022 | HKD | 44.8 | 45.35 | 44.35 | 45.3 | 45.3 | +0.25 (+0.55%) | 2,554,056 |
| 30 Jun 2022 | HKD | 44.95 | 45.5 | 44.35 | 45.05 | 45.05 | +0.5 (+1.12%) | 4,031,799 |
| 29 Jun 2022 | HKD | 44.5 | 45.3 | 44.1 | 44.55 | 44.55 | -0.95 (-2.09%) | 6,019,900 |
| 28 Jun 2022 | HKD | 44.95 | 45.7 | 44.4 | 45.5 | 45.5 | +0.5 (+1.11%) | 6,841,189 |
| 27 Jun 2022 | HKD | 44.8 | 45.2 | 44.4 | 45 | 45 | +0.7 (+1.58%) | 7,455,303 |
| 24 Jun 2022 | HKD | 43.7 | 44.35 | 43.55 | 44.3 | 44.3 | +0.6 (+1.37%) | 9,963,949 |
| 23 Jun 2022 | HKD | 43.35 | 43.9 | 43.15 | 43.7 | 43.7 | +1.1 (+2.58%) | 5,956,885 |
| 22 Jun 2022 | HKD | 42.35 | 43.7 | 42.35 | 42.6 | 42.6 | -1 (-2.29%) | 3,064,910 |
| 21 Jun 2022 | HKD | 42.8 | 43.6 | 42.5 | 43.6 | 43.6 | +0.95 (+2.23%) | 4,330,054 |
| 20 Jun 2022 | HKD | 41.4 | 42.75 | 41.25 | 42.65 | 42.65 | +1.25 (+3.02%) | 4,931,378 |
| 17 Jun 2022 | HKD | 40 | 41.45 | 40 | 41.4 | 41.4 | +0.9 (+2.22%) | 5,596,648 |
| 16 Jun 2022 | HKD | 42 | 42 | 40.25 | 40.5 | 40.5 | -1.3 (-3.11%) | 3,234,025 |
| 15 Jun 2022 | HKD | 41.5 | 42.15 | 41.4 | 41.8 | 41.8 | +0.3 (+0.72%) | 4,573,919 |
| 14 Jun 2022 | HKD | 40.4 | 41.9 | 40.25 | 41.5 | 41.5 | +0.8 (+1.97%) | 4,438,599 |
| 13 Jun 2022 | HKD | 40 | 41.15 | 39.9 | 40.7 | 40.7 | -1.1 (-2.63%) | 5,168,755 |
