| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 235.4 | 238.6 | 226.4 | 229.6 | 229.6 | -11.2 (-4.65%) | 1,519,410 |
| 6 Oct 2022 | HKD | 237.2 | 243.4 | 235.6 | 240.8 | 240.8 | +10.4 (+4.51%) | 1,740,648 |
| 5 Oct 2022 | HKD | 227.2 | 232.2 | 223 | 230.4 | 230.4 | +13.4 (+6.18%) | 1,728,529 |
| 3 Oct 2022 | HKD | 216.4 | 217.4 | 210.8 | 217 | 217 | +6.2 (+2.94%) | 972,016 |
| 30 Sep 2022 | HKD | 211.6 | 214.2 | 207.2 | 210.8 | 210.8 | -1.6 (-0.75%) | 916,028 |
| 29 Sep 2022 | HKD | 222.8 | 223 | 210 | 212.4 | 212.4 | -1.6 (-0.75%) | 1,117,444 |
| 28 Sep 2022 | HKD | 223 | 223 | 213.4 | 214 | 214 | -10.8 (-4.80%) | 1,953,758 |
| 27 Sep 2022 | HKD | 217.8 | 225.6 | 214 | 224.8 | 224.8 | +7 (+3.21%) | 2,062,179 |
| 26 Sep 2022 | HKD | 209.4 | 224 | 206.8 | 217.8 | 217.8 | +11 (+5.32%) | 3,303,553 |
| 23 Sep 2022 | HKD | 199.5 | 209.6 | 199.5 | 206.8 | 206.8 | +10.1 (+5.13%) | 1,903,239 |
| 22 Sep 2022 | HKD | 196.6 | 200 | 189.8 | 196.7 | 196.7 | -9.3 (-4.51%) | 1,886,383 |
| 21 Sep 2022 | HKD | 207.6 | 211.2 | 203.2 | 206 | 206 | -1 (-0.48%) | 714,174 |
| 20 Sep 2022 | HKD | 202 | 209.2 | 201.8 | 207 | 207 | +10.4 (+5.29%) | 843,320 |
| 19 Sep 2022 | HKD | 198.8 | 198.9 | 190.9 | 196.6 | 196.6 | -7.2 (-3.53%) | 1,471,842 |
| 16 Sep 2022 | HKD | 204 | 209.6 | 203.8 | 203.8 | 203.8 | -1.8 (-0.88%) | 544,816 |
| 15 Sep 2022 | HKD | 201.4 | 208.4 | 201.4 | 205.6 | 205.6 | +4.4 (+2.19%) | 355,952 |
| 14 Sep 2022 | HKD | 203 | 204.6 | 200.4 | 201.2 | 201.2 | -4.4 (-2.14%) | 378,269 |
| 13 Sep 2022 | HKD | 201.6 | 209.8 | 201.6 | 205.6 | 205.6 | +4.2 (+2.09%) | 712,768 |
| 9 Sep 2022 | HKD | 197 | 202.8 | 195.8 | 201.4 | 201.4 | +7.2 (+3.71%) | 678,191 |
| 8 Sep 2022 | HKD | 200 | 200.8 | 193.6 | 194.2 | 194.2 | -3.8 (-1.92%) | 505,999 |
| 7 Sep 2022 | HKD | 196 | 199.5 | 193.1 | 198 | 198 | -2.6 (-1.30%) | 451,934 |
| 6 Sep 2022 | HKD | 198.5 | 202.4 | 196.3 | 200.6 | 200.6 | +5.1 (+2.61%) | 457,847 |
| 5 Sep 2022 | HKD | 196 | 200.8 | 194.4 | 195.5 | 195.5 | -2.8 (-1.41%) | 422,446 |
| 2 Sep 2022 | HKD | 197.2 | 200 | 196.2 | 198.3 | 198.3 | +0.3 (+0.15%) | 1,456,100 |
| 1 Sep 2022 | HKD | 204 | 205.2 | 197.1 | 198 | 198 | -8.2 (-3.98%) | 819,043 |
| 31 Aug 2022 | HKD | 199 | 208.4 | 197.3 | 206.2 | 206.2 | -6.8 (-3.19%) | 1,395,249 |
| 30 Aug 2022 | HKD | 217.6 | 217.6 | 212 | 213 | 213 | -12 (-5.33%) | 547,019 |
| 29 Aug 2022 | HKD | 224 | 226.4 | 220 | 225 | 225 | +1.4 (+0.63%) | 445,341 |
| 26 Aug 2022 | HKD | 228 | 228.6 | 222.2 | 223.6 | 223.6 | +0.6 (+0.27%) | 633,538 |
| 25 Aug 2022 | HKD | 213 | 223.8 | 213 | 223 | 223 | +12.4 (+5.89%) | 530,584 |
