| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | HKD | 72.5 | 73.5 | 71.5 | 71.65 | 71.65 | -0.85 (-1.17%) | 19,761 |
| 31 Aug 2022 | HKD | 72.2 | 73 | 71 | 72.5 | 72.5 | 0.0 (0.0%) | 11,398 |
| 30 Aug 2022 | HKD | 71.15 | 73 | 71.15 | 72.5 | 72.5 | +1.5 (+2.11%) | 21,050 |
| 29 Aug 2022 | HKD | 71 | 71.5 | 70.6 | 71 | 71 | 0.0 (0.0%) | 16,650 |
| 26 Aug 2022 | HKD | 73 | 73.5 | 69.8 | 71 | 71 | -2.5 (-3.40%) | 136,150 |
| 25 Aug 2022 | HKD | 73 | 73.55 | 72.55 | 73.5 | 73.5 | +0.5 (+0.68%) | 92,936 |
| 24 Aug 2022 | HKD | 72.5 | 73.5 | 72.1 | 73 | 73 | +0.5 (+0.69%) | 29,151 |
| 23 Aug 2022 | HKD | 73 | 73.5 | 72.5 | 72.5 | 72.5 | -0.5 (-0.68%) | 39,850 |
| 22 Aug 2022 | HKD | 70.2 | 73.8 | 70.1 | 73 | 73 | +2.8 (+3.99%) | 55,175 |
| 19 Aug 2022 | HKD | 73 | 73 | 67.7 | 70.2 | 70.2 | -0.3 (-0.43%) | 11,150 |
| 18 Aug 2022 | HKD | 71.4 | 71.4 | 68.85 | 70.5 | 70.5 | -0.05 (-0.07%) | 11,600 |
| 17 Aug 2022 | HKD | 68.3 | 70.8 | 68 | 70.55 | 70.55 | +2.25 (+3.29%) | 12,700 |
| 16 Aug 2022 | HKD | 69.65 | 70.6 | 67.5 | 68.3 | 68.3 | -1.4 (-2.01%) | 9,000 |
| 15 Aug 2022 | HKD | 67 | 69.7 | 67 | 69.7 | 69.7 | +0.35 (+0.50%) | 6,750 |
| 12 Aug 2022 | HKD | 70.9 | 71 | 69.35 | 69.35 | 69.35 | +0.7 (+1.02%) | 3,200 |
| 11 Aug 2022 | HKD | 71.8 | 71.8 | 67.3 | 68.65 | 68.65 | +1.15 (+1.70%) | 9,900 |
| 10 Aug 2022 | HKD | 70.55 | 73 | 67.5 | 67.5 | 67.5 | -2.55 (-3.64%) | 6,750 |
| 9 Aug 2022 | HKD | 67.9 | 70.05 | 67.7 | 70.05 | 70.05 | +2.05 (+3.01%) | 11,950 |
| 8 Aug 2022 | HKD | 66.6 | 68 | 65.65 | 68 | 68 | +1.4 (+2.10%) | 14,950 |
| 5 Aug 2022 | HKD | 67.2 | 67.35 | 65.8 | 66.6 | 66.6 | +1.5 (+2.30%) | 2,950 |
| 4 Aug 2022 | HKD | 63.55 | 66 | 63.55 | 65.1 | 65.1 | +0.8 (+1.24%) | 10,850 |
| 3 Aug 2022 | HKD | 64.3 | 66.3 | 64.3 | 64.3 | 64.3 | 0.0 (0.0%) | 9,150 |
| 2 Aug 2022 | HKD | 66.55 | 66.55 | 60.35 | 64.3 | 64.3 | -2.4 (-3.60%) | 17,100 |
| 1 Aug 2022 | HKD | 67.95 | 68 | 65.7 | 66.7 | 66.7 | -0.1 (-0.15%) | 17,350 |
| 29 Jul 2022 | HKD | 71.7 | 71.7 | 66.5 | 66.8 | 66.8 | -4.15 (-5.85%) | 41,400 |
| 28 Jul 2022 | HKD | 69.65 | 72.8 | 69.65 | 70.95 | 70.95 | +2 (+2.90%) | 17,800 |
| 27 Jul 2022 | HKD | 70.8 | 72.05 | 68.2 | 68.95 | 68.95 | -1 (-1.43%) | 4,800 |
| 26 Jul 2022 | HKD | 71.05 | 71.15 | 69.2 | 69.95 | 69.95 | -0.2 (-0.29%) | 9,000 |
| 25 Jul 2022 | HKD | 71.6 | 72.5 | 70.05 | 70.15 | 70.15 | -1.3 (-1.82%) | 6,100 |
| 22 Jul 2022 | HKD | 71.65 | 72.65 | 70.4 | 71.45 | 71.45 | +0.55 (+0.78%) | 12,750 |
