| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2022 | HKD | 158.9 | 160.8 | 158.9 | 160.8 | 160.8 | +5.6 (+3.61%) | 16,380 |
| 26 Aug 2022 | HKD | 157 | 157 | 154.8 | 155.2 | 155.2 | +2.2 (+1.44%) | 14,280 |
| 25 Aug 2022 | HKD | 143 | 153 | 142.4 | 153 | 153 | +12.4 (+8.82%) | 30,300 |
| 24 Aug 2022 | HKD | 144 | 144 | 140.4 | 140.6 | 140.6 | -2.6 (-1.82%) | 9,981 |
| 23 Aug 2022 | HKD | 144.5 | 145.3 | 143.1 | 143.2 | 143.2 | +1.5 (+1.06%) | 11,340 |
| 22 Aug 2022 | HKD | 142 | 143.9 | 141 | 141.7 | 141.7 | -0.7 (-0.49%) | 6,960 |
| 19 Aug 2022 | HKD | 143.1 | 144.5 | 142.3 | 142.4 | 142.4 | -1.7 (-1.18%) | 10,680 |
| 18 Aug 2022 | HKD | 146.5 | 146.5 | 142.4 | 144.1 | 144.1 | -6 (-4.00%) | 8,880 |
| 17 Aug 2022 | HKD | 149.3 | 150.6 | 147.7 | 150.1 | 150.1 | 0.0 (0.0%) | 10,160 |
| 16 Aug 2022 | HKD | 150.5 | 151 | 146.2 | 150.1 | 150.1 | 0.0 (0.0%) | 8,560 |
| 15 Aug 2022 | HKD | 150.7 | 153 | 148.2 | 150.1 | 150.1 | -1.8 (-1.18%) | 51,108 |
| 12 Aug 2022 | HKD | 150.3 | 152.4 | 148.1 | 151.9 | 151.9 | +1.6 (+1.06%) | 70,220 |
| 11 Aug 2022 | HKD | 147.8 | 151 | 147.8 | 150.3 | 150.3 | +4.7 (+3.23%) | 2,320 |
| 10 Aug 2022 | HKD | 146 | 146.4 | 142.7 | 145.6 | 145.6 | -0.4 (-0.27%) | 5,700 |
| 9 Aug 2022 | HKD | 149.4 | 151.9 | 145.6 | 146 | 146 | -0.4 (-0.27%) | 143,020 |
| 8 Aug 2022 | HKD | 147.9 | 148.6 | 142.4 | 146.4 | 146.4 | -1.5 (-1.01%) | 2,640 |
| 5 Aug 2022 | HKD | 151.4 | 151.4 | 145.8 | 147.9 | 147.9 | -3 (-1.99%) | 21,020 |
| 4 Aug 2022 | HKD | 147.4 | 151.9 | 147.4 | 150.9 | 150.9 | +6.9 (+4.79%) | 1,540 |
| 3 Aug 2022 | HKD | 145.2 | 146.5 | 143.5 | 144 | 144 | +1 (+0.70%) | 11,840 |
| 2 Aug 2022 | HKD | 145.1 | 145.1 | 143 | 143 | 143 | -7 (-4.67%) | 23,880 |
| 1 Aug 2022 | HKD | 151.5 | 152.9 | 149.8 | 150 | 150 | -3 (-1.96%) | 3,280 |
| 29 Jul 2022 | HKD | 156 | 157 | 150 | 153 | 153 | -7 (-4.38%) | 138,100 |
| 28 Jul 2022 | HKD | 156 | 160 | 152.1 | 160 | 160 | +5.4 (+3.49%) | 219,281 |
| 27 Jul 2022 | HKD | 156 | 156.2 | 152 | 154.6 | 154.6 | -2.7 (-1.72%) | 7,780 |
| 26 Jul 2022 | HKD | 158.8 | 159.1 | 156.6 | 157.3 | 157.3 | +1.7 (+1.09%) | 500 |
| 25 Jul 2022 | HKD | 160 | 160.2 | 155.4 | 155.6 | 155.6 | -4.8 (-2.99%) | 3,060 |
| 22 Jul 2022 | HKD | 160.5 | 162 | 158.9 | 160.4 | 160.4 | +2.8 (+1.78%) | 9,100 |
| 21 Jul 2022 | HKD | 160 | 160 | 157.5 | 157.6 | 157.6 | -3.5 (-2.17%) | 2,780 |
| 20 Jul 2022 | HKD | 159.3 | 162 | 159.3 | 161.1 | 161.1 | +3.7 (+2.35%) | 3,320 |
| 19 Jul 2022 | HKD | 156.5 | 159.8 | 156.5 | 157.4 | 157.4 | +0.9 (+0.58%) | 2,500 |
