| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | HKD | 212.2 | 213.8 | 209.4 | 210.6 | 210.6 | 0.0 (0.0%) | 588,681 |
| 23 Aug 2022 | HKD | 206.6 | 213 | 206.6 | 210.6 | 210.6 | +5.4 (+2.63%) | 509,934 |
| 22 Aug 2022 | HKD | 206.8 | 209 | 204.8 | 205.2 | 205.2 | -1.2 (-0.58%) | 423,777 |
| 19 Aug 2022 | HKD | 202 | 206.6 | 202 | 206.4 | 206.4 | +5 (+2.48%) | 447,798 |
| 18 Aug 2022 | HKD | 202 | 207 | 200.4 | 201.4 | 201.4 | -8.6 (-4.10%) | 523,025 |
| 17 Aug 2022 | HKD | 211 | 212 | 207.6 | 210 | 210 | +4 (+1.94%) | 517,641 |
| 16 Aug 2022 | HKD | 207 | 208 | 203 | 206 | 206 | -1 (-0.48%) | 349,908 |
| 15 Aug 2022 | HKD | 207 | 213 | 205.8 | 207 | 207 | +2.4 (+1.17%) | 1,111,874 |
| 12 Aug 2022 | HKD | 202.6 | 205.4 | 202.6 | 204.6 | 204.6 | +3.2 (+1.59%) | 499,049 |
| 11 Aug 2022 | HKD | 197 | 203.4 | 197 | 201.4 | 201.4 | +5.8 (+2.97%) | 338,755 |
| 10 Aug 2022 | HKD | 200.8 | 203.4 | 194.1 | 195.6 | 195.6 | -5.2 (-2.59%) | 529,415 |
| 9 Aug 2022 | HKD | 202 | 206.6 | 200.2 | 200.8 | 200.8 | -9.4 (-4.47%) | 760,073 |
| 8 Aug 2022 | HKD | 206.2 | 212.4 | 206.2 | 210.2 | 210.2 | -2.6 (-1.22%) | 512,248 |
| 5 Aug 2022 | HKD | 209 | 214 | 208.2 | 212.8 | 212.8 | +3.8 (+1.82%) | 484,053 |
| 4 Aug 2022 | HKD | 204.8 | 210.8 | 204 | 209 | 209 | +10.6 (+5.34%) | 530,385 |
| 3 Aug 2022 | HKD | 197.1 | 201.4 | 196.5 | 198.4 | 198.4 | +4 (+2.06%) | 423,284 |
| 2 Aug 2022 | HKD | 199.9 | 199.9 | 192.2 | 194.4 | 194.4 | -8.8 (-4.33%) | 581,713 |
| 1 Aug 2022 | HKD | 202 | 204.4 | 197.4 | 203.2 | 203.2 | +5.1 (+2.57%) | 528,339 |
| 29 Jul 2022 | HKD | 207.2 | 207.2 | 196.2 | 198.1 | 198.1 | -9.7 (-4.67%) | 862,701 |
| 28 Jul 2022 | HKD | 212 | 216.8 | 206 | 207.8 | 207.8 | -1.2 (-0.57%) | 439,052 |
| 27 Jul 2022 | HKD | 212.4 | 212.4 | 205.8 | 209 | 209 | -4 (-1.88%) | 622,674 |
| 26 Jul 2022 | HKD | 209 | 214.6 | 209 | 213 | 213 | +3.2 (+1.53%) | 580,732 |
| 25 Jul 2022 | HKD | 209.2 | 211.2 | 205 | 209.8 | 209.8 | +0.6 (+0.29%) | 581,541 |
| 22 Jul 2022 | HKD | 211.4 | 214.2 | 208.4 | 209.2 | 209.2 | +0.8 (+0.38%) | 615,276 |
| 21 Jul 2022 | HKD | 206 | 212.2 | 205.8 | 208.4 | 208.4 | -1.2 (-0.57%) | 790,921 |
| 20 Jul 2022 | HKD | 209.8 | 214.4 | 207 | 209.6 | 209.6 | +8 (+3.97%) | 947,993 |
| 19 Jul 2022 | HKD | 202.8 | 204.6 | 200.6 | 201.6 | 201.6 | -2.4 (-1.18%) | 1,245,225 |
| 18 Jul 2022 | HKD | 198.7 | 204.8 | 197.8 | 204 | 204 | +8.1 (+4.13%) | 946,955 |
| 15 Jul 2022 | HKD | 199.5 | 202.8 | 194.4 | 195.9 | 195.9 | -7.9 (-3.88%) | 824,589 |
| 14 Jul 2022 | HKD | 203.6 | 208.2 | 199.4 | 203.8 | 203.8 | +9.3 (+4.78%) | 1,134,836 |
