| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2022 | HKD | 72.4 | 72.4 | 70.75 | 70.9 | 70.9 | -1.45 (-2.00%) | 8,200 |
| 20 Jul 2022 | HKD | 72.45 | 74 | 71.7 | 72.35 | 72.35 | +1.45 (+2.05%) | 11,000 |
| 19 Jul 2022 | HKD | 71.5 | 72.85 | 69.8 | 70.9 | 70.9 | +0.15 (+0.21%) | 20,200 |
| 18 Jul 2022 | HKD | 71.7 | 71.9 | 68 | 70.75 | 70.75 | +0.2 (+0.28%) | 23,650 |
| 15 Jul 2022 | HKD | 76.2 | 76.2 | 69 | 70.55 | 70.55 | -5.15 (-6.80%) | 39,900 |
| 14 Jul 2022 | HKD | 75.7 | 75.7 | 75 | 75.7 | 75.7 | -1.3 (-1.69%) | 5,250 |
| 13 Jul 2022 | HKD | 75.65 | 79.25 | 75.65 | 77 | 77 | -1.7 (-2.16%) | 10,600 |
| 12 Jul 2022 | HKD | 80.2 | 80.2 | 74.55 | 78.7 | 78.7 | -1.15 (-1.44%) | 28,150 |
| 11 Jul 2022 | HKD | 80 | 80 | 77.95 | 79.85 | 79.85 | -0.8 (-0.99%) | 12,000 |
| 8 Jul 2022 | HKD | 83.75 | 83.8 | 79.85 | 80.65 | 80.65 | +0.9 (+1.13%) | 8,250 |
| 7 Jul 2022 | HKD | 79.45 | 80.75 | 77.65 | 79.75 | 79.75 | +0.3 (+0.38%) | 15,650 |
| 6 Jul 2022 | HKD | 81 | 84.6 | 76.95 | 79.45 | 79.45 | -0.85 (-1.06%) | 23,200 |
| 5 Jul 2022 | HKD | 82.9 | 85.7 | 78.9 | 80.3 | 80.3 | -1.05 (-1.29%) | 20,450 |
| 4 Jul 2022 | HKD | 85.7 | 91.5 | 79.7 | 81.35 | 81.35 | -4.05 (-4.74%) | 37,750 |
| 30 Jun 2022 | HKD | 90.05 | 90.5 | 85.15 | 85.4 | 85.4 | -5.1 (-5.64%) | 53,488 |
| 29 Jun 2022 | HKD | 90.8 | 90.8 | 88 | 90.5 | 90.5 | -0.4 (-0.44%) | 86,582 |
| 28 Jun 2022 | HKD | 84.3 | 92 | 84 | 90.9 | 90.9 | +6.55 (+7.77%) | 197,394 |
| 27 Jun 2022 | HKD | 83 | 85 | 82.5 | 84.35 | 84.35 | +3.4 (+4.20%) | 78,474 |
| 24 Jun 2022 | HKD | 81.5 | 81.65 | 78.5 | 80.95 | 80.95 | -1.05 (-1.28%) | 59,728 |
| 23 Jun 2022 | HKD | 77.05 | 83.8 | 77 | 82 | 82 | +4.9 (+6.36%) | 121,931 |
| 22 Jun 2022 | HKD | 73.8 | 78.7 | 73.8 | 77.1 | 77.1 | +3.3 (+4.47%) | 135,018 |
| 21 Jun 2022 | HKD | 74.3 | 75 | 73 | 73.8 | 73.8 | -0.45 (-0.61%) | 73,112 |
| 20 Jun 2022 | HKD | 76 | 76 | 72.75 | 74.25 | 74.25 | -1.75 (-2.30%) | 34,957 |
| 17 Jun 2022 | HKD | 73.5 | 76 | 71.35 | 76 | 76 | +2.5 (+3.40%) | 115,079 |
| 16 Jun 2022 | HKD | 75 | 75 | 71.45 | 73.5 | 73.5 | -1.5 (-2%) | 182,691 |
| 15 Jun 2022 | HKD | 75 | 78 | 74.85 | 75 | 75 | +1.4 (+1.90%) | 122,493 |
| 14 Jun 2022 | HKD | 75 | 75 | 72 | 73.6 | 73.6 | -2.4 (-3.16%) | 77,631 |
| 13 Jun 2022 | HKD | 72.5 | 80.1 | 71.35 | 76 | 76 | +3.55 (+4.90%) | 287,196 |
| 10 Jun 2022 | HKD | 70.05 | 73 | 70 | 72.45 | 72.45 | +1.7 (+2.40%) | 174,732 |
| 9 Jun 2022 | HKD | 73 | 73 | 70 | 70.75 | 70.75 | -1.3 (-1.80%) | 71,200 |
