| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | HKD | 24.5 | 24.8 | 24 | 24.2 | 24.2 | -0.55 (-2.22%) | 83,941 |
| 31 Aug 2022 | HKD | 24.25 | 25.1 | 24.05 | 24.75 | 24.75 | +0.35 (+1.43%) | 1,046,110 |
| 30 Aug 2022 | HKD | 24.45 | 24.45 | 24.05 | 24.4 | 24.4 | +0.35 (+1.46%) | 264,250 |
| 29 Aug 2022 | HKD | 24.85 | 24.85 | 23.85 | 24.05 | 24.05 | -0.8 (-3.22%) | 416,524 |
| 26 Aug 2022 | HKD | 24.9 | 25 | 24.7 | 24.85 | 24.85 | -0.05 (-0.20%) | 101,390 |
| 25 Aug 2022 | HKD | 24.8 | 25.1 | 24.7 | 24.9 | 24.9 | +0.2 (+0.81%) | 25,890 |
| 24 Aug 2022 | HKD | 25.55 | 25.7 | 24.6 | 24.7 | 24.7 | -0.95 (-3.70%) | 148,000 |
| 23 Aug 2022 | HKD | 25.9 | 25.95 | 25.65 | 25.65 | 25.65 | -0.35 (-1.35%) | 81,500 |
| 22 Aug 2022 | HKD | 26.5 | 26.5 | 25.7 | 26 | 26 | -0.2 (-0.76%) | 110,670 |
| 19 Aug 2022 | HKD | 26 | 26.5 | 26 | 26.2 | 26.2 | 0.0 (0.0%) | 337,718 |
| 18 Aug 2022 | HKD | 26 | 26.5 | 26 | 26.2 | 26.2 | -0.15 (-0.57%) | 844,750 |
| 17 Aug 2022 | HKD | 25.85 | 26.5 | 25.7 | 26.35 | 26.35 | +0.35 (+1.35%) | 89,000 |
| 16 Aug 2022 | HKD | 25.8 | 26.2 | 25.65 | 26 | 26 | -0.3 (-1.14%) | 45,950 |
| 15 Aug 2022 | HKD | 26.35 | 26.6 | 26 | 26.3 | 26.3 | 0.0 (0.0%) | 37,250 |
| 12 Aug 2022 | HKD | 26.2 | 26.35 | 26.15 | 26.3 | 26.3 | 0.0 (0.0%) | 33,800 |
| 11 Aug 2022 | HKD | 26.5 | 27.05 | 26.05 | 26.3 | 26.3 | +0.4 (+1.54%) | 202,930 |
| 10 Aug 2022 | HKD | 26.5 | 26.95 | 25.65 | 25.9 | 25.9 | -0.6 (-2.26%) | 245,180 |
| 9 Aug 2022 | HKD | 26.7 | 27.8 | 26.4 | 26.5 | 26.5 | -0.15 (-0.56%) | 853,250 |
| 8 Aug 2022 | HKD | 26.65 | 26.8 | 25.95 | 26.65 | 26.65 | +0.1 (+0.38%) | 150,741 |
| 5 Aug 2022 | HKD | 26.35 | 26.65 | 25.85 | 26.55 | 26.55 | +0.5 (+1.92%) | 450,198 |
| 4 Aug 2022 | HKD | 26.05 | 26.2 | 25.4 | 26.05 | 26.05 | +0.55 (+2.16%) | 466,025 |
| 3 Aug 2022 | HKD | 26.05 | 26.7 | 25.2 | 25.5 | 25.5 | -1.3 (-4.85%) | 462,250 |
| 2 Aug 2022 | HKD | 26.2 | 27.1 | 26 | 26.8 | 26.8 | +0.4 (+1.52%) | 380,500 |
| 1 Aug 2022 | HKD | 26.4 | 26.85 | 26.1 | 26.4 | 26.4 | -0.25 (-0.94%) | 73,750 |
| 29 Jul 2022 | HKD | 26.6 | 27.5 | 26.6 | 26.65 | 26.65 | -0.05 (-0.19%) | 495,479 |
| 28 Jul 2022 | HKD | 26.1 | 26.9 | 26 | 26.7 | 26.7 | +0.65 (+2.50%) | 1,145,455 |
| 27 Jul 2022 | HKD | 25.9 | 26.05 | 25.65 | 26.05 | 26.05 | +0.05 (+0.19%) | 417,000 |
| 26 Jul 2022 | HKD | 26.1 | 26.5 | 25.85 | 26 | 26 | -0.2 (-0.76%) | 188,665 |
| 25 Jul 2022 | HKD | 25.85 | 26.4 | 25.65 | 26.2 | 26.2 | 0.0 (0.0%) | 290,221 |
| 22 Jul 2022 | HKD | 25.7 | 26.45 | 25.7 | 26.2 | 26.2 | +0.4 (+1.55%) | 188,185 |
