| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 68.7 | 68.7 | 62.5 | 63.7 | 63.7 | -4.95 (-7.21%) | 2,013,600 |
| 7 Oct 2022 | HKD | 70.55 | 70.55 | 68.6 | 68.65 | 68.65 | -2.35 (-3.31%) | 726,000 |
| 6 Oct 2022 | HKD | 67 | 71.2 | 67 | 71 | 71 | +3.2 (+4.72%) | 1,144,200 |
| 5 Oct 2022 | HKD | 67.55 | 69.1 | 66.75 | 67.8 | 67.8 | +3.2 (+4.95%) | 1,309,000 |
| 3 Oct 2022 | HKD | 69.9 | 69.9 | 63.6 | 64.6 | 64.6 | -3.9 (-5.69%) | 1,696,500 |
| 30 Sep 2022 | HKD | 71.05 | 71.8 | 68.25 | 68.5 | 68.5 | -3.35 (-4.66%) | 1,262,800 |
| 29 Sep 2022 | HKD | 76 | 76.95 | 71 | 71.85 | 71.85 | -3.65 (-4.83%) | 849,884 |
| 28 Sep 2022 | HKD | 78.5 | 79.2 | 75.5 | 75.5 | 75.5 | -3.05 (-3.88%) | 1,075,886 |
| 27 Sep 2022 | HKD | 79.5 | 79.55 | 77.2 | 78.55 | 78.55 | -0.95 (-1.19%) | 957,333 |
| 26 Sep 2022 | HKD | 79 | 80.75 | 77.95 | 79.5 | 79.5 | +0.05 (+0.06%) | 1,025,627 |
| 23 Sep 2022 | HKD | 82.5 | 82.7 | 79 | 79.45 | 79.45 | -3.25 (-3.93%) | 1,314,000 |
| 22 Sep 2022 | HKD | 82.7 | 84.45 | 82 | 82.7 | 82.7 | -0.1 (-0.12%) | 1,285,362 |
| 21 Sep 2022 | HKD | 81.75 | 83.35 | 81.6 | 82.8 | 82.8 | +0.75 (+0.91%) | 1,405,362 |
| 20 Sep 2022 | HKD | 79.75 | 84.75 | 79.7 | 82.05 | 82.05 | +3.1 (+3.93%) | 3,435,747 |
| 19 Sep 2022 | HKD | 79 | 80.7 | 78.7 | 78.95 | 78.95 | -0.15 (-0.19%) | 1,356,700 |
| 16 Sep 2022 | HKD | 84.65 | 84.65 | 79.1 | 79.1 | 79.1 | -6.2 (-7.27%) | 5,661,400 |
| 15 Sep 2022 | HKD | 85.5 | 86.45 | 83.5 | 85.3 | 85.3 | +0.6 (+0.71%) | 2,363,526 |
| 14 Sep 2022 | HKD | 82 | 84.95 | 81.25 | 84.7 | 84.7 | +1.4 (+1.68%) | 3,681,196 |
| 13 Sep 2022 | HKD | 83.75 | 83.8 | 81.75 | 83.3 | 83.3 | +0.95 (+1.15%) | 1,895,000 |
| 9 Sep 2022 | HKD | 82.5 | 83.5 | 81.7 | 82.35 | 82.35 | +0.65 (+0.80%) | 2,102,623 |
| 8 Sep 2022 | HKD | 82.7 | 83.1 | 80.5 | 81.7 | 81.7 | +0.05 (+0.06%) | 1,098,400 |
| 7 Sep 2022 | HKD | 80.8 | 82.65 | 80 | 81.65 | 81.65 | +0.5 (+0.62%) | 1,140,210 |
| 6 Sep 2022 | HKD | 78.85 | 81.65 | 77.7 | 81.15 | 81.15 | +3.9 (+5.05%) | 2,006,064 |
| 5 Sep 2022 | HKD | 78.9 | 79.05 | 76.55 | 77.25 | 77.25 | -1.1 (-1.40%) | 838,338 |
| 2 Sep 2022 | HKD | 81.3 | 81.3 | 77.95 | 78.35 | 78.35 | -1.65 (-2.06%) | 2,076,300 |
| 1 Sep 2022 | HKD | 82.5 | 83.2 | 80 | 80 | 80 | -2.2 (-2.68%) | 1,719,300 |
| 31 Aug 2022 | HKD | 85 | 85.5 | 81.35 | 82.2 | 82.2 | -2.3 (-2.72%) | 2,651,143 |
| 30 Aug 2022 | HKD | 85.2 | 85.2 | 83.4 | 84.5 | 84.5 | -0.5 (-0.59%) | 1,417,600 |
| 29 Aug 2022 | HKD | 83 | 85 | 81.8 | 85 | 85 | +1.85 (+2.22%) | 1,505,000 |
| 26 Aug 2022 | HKD | 83 | 85 | 82.8 | 83.15 | 83.15 | +1.8 (+2.21%) | 2,912,615 |
