| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2022 | HKD | 20.3 | 20.5 | 19.76 | 19.88 | 19.88 | +0.1 (+0.51%) | 690,671 |
| 19 Jul 2022 | HKD | 20.5 | 20.75 | 19.64 | 19.78 | 19.78 | -1.42 (-6.70%) | 1,725,758 |
| 18 Jul 2022 | HKD | 20.25 | 21.3 | 20.05 | 21.2 | 21.2 | +1 (+4.95%) | 1,013,928 |
| 15 Jul 2022 | HKD | 21.05 | 21.3 | 20.1 | 20.2 | 20.2 | -1.25 (-5.83%) | 1,268,889 |
| 14 Jul 2022 | HKD | 21.3 | 21.9 | 21 | 21.45 | 21.45 | +0.15 (+0.70%) | 2,485,122 |
| 13 Jul 2022 | HKD | 21.95 | 22.5 | 21 | 21.3 | 21.3 | -1 (-4.48%) | 2,411,743 |
| 12 Jul 2022 | HKD | 23.2 | 23.3 | 21.8 | 22.3 | 22.3 | -1 (-4.29%) | 1,930,668 |
| 11 Jul 2022 | HKD | 23.8 | 23.8 | 22.8 | 23.3 | 23.3 | +0.15 (+0.65%) | 1,789,850 |
| 8 Jul 2022 | HKD | 23.35 | 23.4 | 22.5 | 23.15 | 23.15 | +0.75 (+3.35%) | 1,849,913 |
| 7 Jul 2022 | HKD | 22.6 | 22.8 | 22.05 | 22.4 | 22.4 | -0.75 (-3.24%) | 1,930,887 |
| 6 Jul 2022 | HKD | 22.55 | 24.2 | 22.35 | 23.15 | 23.15 | +1.3 (+5.95%) | 4,688,925 |
| 5 Jul 2022 | HKD | 24 | 24.2 | 21.5 | 21.85 | 21.85 | -2 (-8.39%) | 4,249,000 |
| 4 Jul 2022 | HKD | 20 | 24 | 19.98 | 23.85 | 23.85 | +4.51 (+23.32%) | 6,633,008 |
| 30 Jun 2022 | HKD | 20 | 20.6 | 19.32 | 19.34 | 19.34 | -1.16 (-5.66%) | 1,713,413 |
| 29 Jun 2022 | HKD | 21.25 | 21.25 | 20 | 20.5 | 20.5 | -0.7 (-3.30%) | 1,922,000 |
| 28 Jun 2022 | HKD | 20.9 | 21.25 | 20.25 | 21.2 | 21.2 | +0.3 (+1.44%) | 1,433,500 |
| 27 Jun 2022 | HKD | 21.2 | 21.6 | 20.3 | 20.9 | 20.9 | +0.05 (+0.24%) | 2,648,878 |
| 24 Jun 2022 | HKD | 19.54 | 20.95 | 19.5 | 20.85 | 20.85 | +1.77 (+9.28%) | 3,921,470 |
| 23 Jun 2022 | HKD | 18.76 | 19.3 | 18.52 | 19.08 | 19.08 | +0.28 (+1.49%) | 1,264,629 |
| 22 Jun 2022 | HKD | 18.98 | 19.48 | 18.56 | 18.8 | 18.8 | -0.4 (-2.08%) | 2,649,000 |
| 21 Jun 2022 | HKD | 18.82 | 19.38 | 18.58 | 19.2 | 19.2 | +0.4 (+2.13%) | 3,105,600 |
| 20 Jun 2022 | HKD | 18.46 | 19.08 | 18.04 | 18.8 | 18.8 | +0.6 (+3.30%) | 3,672,600 |
| 17 Jun 2022 | HKD | 16.12 | 18.2 | 16.02 | 18.2 | 18.2 | +1.9 (+11.66%) | 4,974,500 |
| 16 Jun 2022 | HKD | 16.3 | 16.6 | 15.9 | 16.3 | 16.3 | +0.22 (+1.37%) | 2,571,336 |
| 15 Jun 2022 | HKD | 15.82 | 16.4 | 15.7 | 16.08 | 16.08 | +0.38 (+2.42%) | 2,676,246 |
| 14 Jun 2022 | HKD | 16.5 | 16.58 | 15.46 | 15.7 | 15.7 | -0.96 (-5.76%) | 3,852,500 |
| 13 Jun 2022 | HKD | 17.1 | 17.5 | 16.48 | 16.66 | 16.66 | -1.12 (-6.30%) | 4,953,160 |
| 10 Jun 2022 | HKD | 17.3 | 17.82 | 17.06 | 17.78 | 17.78 | -0.4 (-2.20%) | 5,433,700 |
| 9 Jun 2022 | HKD | 18.62 | 19.4 | 17.9 | 18.18 | 18.18 | +0.8 (+4.60%) | 4,484,851 |
| 8 Jun 2022 | HKD | 16.54 | 17.5 | 16.5 | 17.38 | 17.38 | +0.52 (+3.08%) | 7,621,600 |
