| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | HKD | 192.3 | 198.5 | 189.5 | 194.5 | 194.5 | +6.5 (+3.46%) | 1,147,844 |
| 12 Jul 2022 | HKD | 190.2 | 195.6 | 186 | 188 | 188 | -8.2 (-4.18%) | 1,089,759 |
| 11 Jul 2022 | HKD | 204.8 | 204.8 | 192.8 | 196.2 | 196.2 | -13.8 (-6.57%) | 1,110,226 |
| 8 Jul 2022 | HKD | 213 | 215 | 208.8 | 210 | 210 | +4.4 (+2.14%) | 1,782,264 |
| 7 Jul 2022 | HKD | 198.4 | 208.8 | 195 | 205.6 | 205.6 | +0.6 (+0.29%) | 2,389,289 |
| 6 Jul 2022 | HKD | 208 | 210 | 203 | 205 | 205 | -14.6 (-6.65%) | 2,239,957 |
| 5 Jul 2022 | HKD | 222 | 225 | 217 | 219.6 | 219.6 | -2.4 (-1.08%) | 804,448 |
| 4 Jul 2022 | HKD | 218.6 | 228 | 208 | 222 | 222 | +0.4 (+0.18%) | 1,624,026 |
| 30 Jun 2022 | HKD | 220 | 228.2 | 219 | 221.6 | 221.6 | +1.6 (+0.73%) | 2,001,990 |
| 29 Jun 2022 | HKD | 217.8 | 229 | 216.2 | 220 | 220 | -10.4 (-4.51%) | 2,897,323 |
| 28 Jun 2022 | HKD | 194.2 | 247.4 | 192.3 | 230.4 | 230.4 | +32.7 (+16.54%) | 3,460,484 |
| 27 Jun 2022 | HKD | 193.5 | 201.6 | 190.5 | 197.7 | 197.7 | +12.2 (+6.58%) | 1,364,937 |
| 24 Jun 2022 | HKD | 181.3 | 185.5 | 177.3 | 185.5 | 185.5 | +4.2 (+2.32%) | 628,074 |
| 23 Jun 2022 | HKD | 182.4 | 184.1 | 177.9 | 181.3 | 181.3 | +1.6 (+0.89%) | 802,389 |
| 22 Jun 2022 | HKD | 182 | 184.6 | 177.9 | 179.7 | 179.7 | 0.0 (0.0%) | 1,108,141 |
| 21 Jun 2022 | HKD | 172 | 181.8 | 171.8 | 179.7 | 179.7 | +7.9 (+4.60%) | 978,085 |
| 20 Jun 2022 | HKD | 170 | 172.8 | 166.8 | 171.8 | 171.8 | +1.8 (+1.06%) | 446,960 |
| 17 Jun 2022 | HKD | 163.5 | 172.9 | 163.5 | 170 | 170 | +2 (+1.19%) | 514,936 |
| 16 Jun 2022 | HKD | 175.9 | 176.2 | 166.4 | 168 | 168 | -10.9 (-6.09%) | 597,197 |
| 15 Jun 2022 | HKD | 172.8 | 180.8 | 172.8 | 178.9 | 178.9 | +7.4 (+4.31%) | 394,530 |
| 14 Jun 2022 | HKD | 166.4 | 172.1 | 162.3 | 171.5 | 171.5 | -0.5 (-0.29%) | 758,872 |
| 13 Jun 2022 | HKD | 179 | 179 | 170.1 | 172 | 172 | -9.2 (-5.08%) | 542,021 |
| 10 Jun 2022 | HKD | 183 | 184.6 | 177.8 | 181.2 | 181.2 | -9.8 (-5.13%) | 1,724,811 |
| 9 Jun 2022 | HKD | 194 | 199.8 | 185.9 | 191 | 191 | +2 (+1.06%) | 975,990 |
| 8 Jun 2022 | HKD | 180.5 | 190 | 180.5 | 189 | 189 | +10.4 (+5.82%) | 482,568 |
| 7 Jun 2022 | HKD | 181 | 181 | 176.4 | 178.6 | 178.6 | -2.6 (-1.43%) | 324,220 |
| 6 Jun 2022 | HKD | 173.4 | 183.5 | 171 | 181.2 | 181.2 | +9.9 (+5.78%) | 685,153 |
| 2 Jun 2022 | HKD | 173 | 177 | 170.1 | 171.3 | 171.3 | -3.1 (-1.78%) | 389,889 |
| 1 Jun 2022 | HKD | 176.3 | 177.6 | 173 | 174.4 | 174.4 | -1.9 (-1.08%) | 380,428 |
| 31 May 2022 | HKD | 172 | 177.3 | 170.8 | 176.3 | 176.3 | +3.3 (+1.91%) | 480,220 |
