| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2022 | HKD | 36.6 | 38 | 36.45 | 36.85 | 36.85 | -0.3 (-0.81%) | 1,647,800 |
| 1 Sep 2022 | HKD | 35.6 | 37.9 | 35.6 | 37.15 | 37.15 | +1.7 (+4.80%) | 1,086,200 |
| 31 Aug 2022 | HKD | 33.85 | 36.3 | 33.8 | 35.45 | 35.45 | +1 (+2.90%) | 312,100 |
| 30 Aug 2022 | HKD | 34.35 | 34.95 | 34.1 | 34.45 | 34.45 | -1.65 (-4.57%) | 371,600 |
| 29 Aug 2022 | HKD | 35.85 | 36.85 | 35.35 | 36.1 | 36.1 | +0.25 (+0.70%) | 436,800 |
| 26 Aug 2022 | HKD | 35.3 | 36.15 | 34.8 | 35.85 | 35.85 | +0.55 (+1.56%) | 837,800 |
| 25 Aug 2022 | HKD | 34 | 35.75 | 34 | 35.3 | 35.3 | +2.45 (+7.46%) | 293,000 |
| 24 Aug 2022 | HKD | 33.1 | 33.1 | 32.4 | 32.85 | 32.85 | -0.65 (-1.94%) | 380,100 |
| 23 Aug 2022 | HKD | 33.8 | 34.05 | 33 | 33.5 | 33.5 | -0.55 (-1.62%) | 406,900 |
| 22 Aug 2022 | HKD | 33.1 | 34.35 | 33.1 | 34.05 | 34.05 | +0.4 (+1.19%) | 683,800 |
| 19 Aug 2022 | HKD | 34.3 | 34.5 | 33.45 | 33.65 | 33.65 | -0.6 (-1.75%) | 381,100 |
| 18 Aug 2022 | HKD | 34.4 | 34.85 | 33.8 | 34.25 | 34.25 | -1.35 (-3.79%) | 484,400 |
| 17 Aug 2022 | HKD | 36.2 | 36.25 | 35.15 | 35.6 | 35.6 | +0.3 (+0.85%) | 490,800 |
| 16 Aug 2022 | HKD | 35.4 | 36.1 | 34.6 | 35.3 | 35.3 | +1 (+2.92%) | 599,300 |
| 15 Aug 2022 | HKD | 35 | 35.2 | 34 | 34.3 | 34.3 | -1.25 (-3.52%) | 382,508 |
| 12 Aug 2022 | HKD | 36 | 36 | 35 | 35.55 | 35.55 | -0.75 (-2.07%) | 220,762 |
| 11 Aug 2022 | HKD | 35.2 | 36.55 | 35.2 | 36.3 | 36.3 | +1.1 (+3.13%) | 644,300 |
| 10 Aug 2022 | HKD | 37.7 | 37.7 | 34.95 | 35.2 | 35.2 | -2.4 (-6.38%) | 812,800 |
| 9 Aug 2022 | HKD | 36.95 | 38.15 | 36.2 | 37.6 | 37.6 | +2.3 (+6.52%) | 767,000 |
| 8 Aug 2022 | HKD | 35.05 | 35.7 | 34.65 | 35.3 | 35.3 | +2.7 (+8.28%) | 939,238 |
| 5 Aug 2022 | HKD | 31.65 | 32.95 | 31.65 | 32.6 | 32.6 | +1.85 (+6.02%) | 764,200 |
| 4 Aug 2022 | HKD | 30.1 | 31.1 | 29.5 | 30.75 | 30.75 | +0.25 (+0.82%) | 1,000,800 |
| 3 Aug 2022 | HKD | 30.6 | 30.9 | 29.75 | 30.5 | 30.5 | +0.2 (+0.66%) | 505,300 |
| 2 Aug 2022 | HKD | 30.85 | 30.95 | 29.7 | 30.3 | 30.3 | -1.1 (-3.50%) | 313,730 |
| 1 Aug 2022 | HKD | 32.1 | 32.15 | 31.2 | 31.4 | 31.4 | -0.65 (-2.03%) | 490,730 |
| 29 Jul 2022 | HKD | 33.9 | 33.9 | 31.5 | 32.05 | 32.05 | -1.95 (-5.74%) | 527,400 |
| 28 Jul 2022 | HKD | 34.45 | 34.5 | 33.65 | 34 | 34 | -0.25 (-0.73%) | 314,800 |
| 27 Jul 2022 | HKD | 33.95 | 34.9 | 33.55 | 34.25 | 34.25 | +0.1 (+0.29%) | 502,900 |
| 26 Jul 2022 | HKD | 34 | 34.2 | 33.4 | 34.15 | 34.15 | +0.1 (+0.29%) | 297,200 |
| 25 Jul 2022 | HKD | 33.9 | 34.9 | 33.5 | 34.05 | 34.05 | -1.15 (-3.27%) | 454,500 |
