| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 80.75 | 83.75 | 78.2 | 81.35 | 81.35 | -0.7 (-0.85%) | 2,398,400 |
| 24 Aug 2022 | HKD | 86.15 | 87.65 | 82.05 | 82.05 | 82.05 | -3.55 (-4.15%) | 2,920,730 |
| 23 Aug 2022 | HKD | 84.4 | 86.3 | 84.4 | 85.6 | 85.6 | +1.2 (+1.42%) | 2,463,800 |
| 22 Aug 2022 | HKD | 81.05 | 87.05 | 79.7 | 84.4 | 84.4 | +3.4 (+4.20%) | 4,156,362 |
| 19 Aug 2022 | HKD | 83.9 | 84 | 81 | 81 | 81 | -2.85 (-3.40%) | 1,869,267 |
| 18 Aug 2022 | HKD | 86.85 | 86.95 | 83.85 | 83.85 | 83.85 | -3.1 (-3.57%) | 2,298,070 |
| 17 Aug 2022 | HKD | 87.4 | 87.65 | 84.35 | 86.95 | 86.95 | -0.35 (-0.40%) | 2,303,834 |
| 16 Aug 2022 | HKD | 88.75 | 88.75 | 85.55 | 87.3 | 87.3 | -0.75 (-0.85%) | 2,644,460 |
| 15 Aug 2022 | HKD | 85.8 | 88.4 | 85.5 | 88.05 | 88.05 | +2.8 (+3.28%) | 3,426,400 |
| 12 Aug 2022 | HKD | 85.65 | 88.75 | 84.5 | 85.25 | 85.25 | -0.3 (-0.35%) | 3,068,825 |
| 11 Aug 2022 | HKD | 87 | 87.8 | 83.9 | 85.55 | 85.55 | -0.25 (-0.29%) | 2,387,581 |
| 10 Aug 2022 | HKD | 85.55 | 87.9 | 82.85 | 85.8 | 85.8 | +0.75 (+0.88%) | 5,117,963 |
| 9 Aug 2022 | HKD | 80.9 | 86.8 | 80.85 | 85.05 | 85.05 | +4.35 (+5.39%) | 7,326,800 |
| 8 Aug 2022 | HKD | 80.25 | 82.85 | 80.25 | 80.7 | 80.7 | +0.2 (+0.25%) | 5,184,200 |
| 5 Aug 2022 | HKD | 79.45 | 81.9 | 78.4 | 80.5 | 80.5 | +1 (+1.26%) | 3,371,000 |
| 4 Aug 2022 | HKD | 78.85 | 79.85 | 78.6 | 79.5 | 79.5 | +0.5 (+0.63%) | 2,522,600 |
| 3 Aug 2022 | HKD | 77.65 | 79 | 76.95 | 79 | 79 | +1.7 (+2.20%) | 1,624,400 |
| 2 Aug 2022 | HKD | 78.8 | 78.8 | 75.85 | 77.3 | 77.3 | -2.55 (-3.19%) | 1,954,886 |
| 1 Aug 2022 | HKD | 79.45 | 80 | 77.35 | 79.85 | 79.85 | -0.15 (-0.19%) | 2,157,400 |
| 29 Jul 2022 | HKD | 80.6 | 80.6 | 78.05 | 80 | 80 | -0.6 (-0.74%) | 1,951,000 |
| 28 Jul 2022 | HKD | 81.8 | 81.9 | 79.05 | 80.6 | 80.6 | -1.25 (-1.53%) | 2,353,800 |
| 27 Jul 2022 | HKD | 81.3 | 81.85 | 79.85 | 81.85 | 81.85 | -0.15 (-0.18%) | 1,885,600 |
| 26 Jul 2022 | HKD | 78 | 82 | 77.35 | 82 | 82 | +4 (+5.13%) | 3,472,600 |
| 25 Jul 2022 | HKD | 78.3 | 78.5 | 76.6 | 78 | 78 | -0.3 (-0.38%) | 1,705,600 |
| 22 Jul 2022 | HKD | 79.35 | 79.4 | 76.25 | 78.3 | 78.3 | +0.3 (+0.38%) | 1,921,800 |
| 21 Jul 2022 | HKD | 79.2 | 79.2 | 76 | 78 | 78 | -0.85 (-1.08%) | 2,466,908 |
| 20 Jul 2022 | HKD | 78 | 81.1 | 77.8 | 78.85 | 78.85 | +1.85 (+2.40%) | 2,846,200 |
| 19 Jul 2022 | HKD | 76 | 78 | 75.2 | 77 | 77 | +0.05 (+0.06%) | 3,534,700 |
| 18 Jul 2022 | HKD | 79.5 | 79.85 | 75.3 | 76.95 | 76.95 | -2.3 (-2.90%) | 3,920,900 |
| 15 Jul 2022 | HKD | 80 | 80.65 | 78.95 | 79.25 | 79.25 | +0.25 (+0.32%) | 4,081,800 |
