| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 16.76 | 17.04 | 16.56 | 16.8 | 16.8 | +0.12 (+0.72%) | 756,000 |
| 24 Aug 2022 | HKD | 17 | 17.18 | 16.5 | 16.68 | 16.68 | -0.04 (-0.24%) | 1,148,050 |
| 23 Aug 2022 | HKD | 16.8 | 16.96 | 16.12 | 16.72 | 16.72 | +0.42 (+2.58%) | 2,437,000 |
| 22 Aug 2022 | HKD | 16.98 | 17.24 | 16.1 | 16.3 | 16.3 | -0.76 (-4.45%) | 3,237,030 |
| 19 Aug 2022 | HKD | 17.46 | 17.64 | 16.64 | 17.06 | 17.06 | -0.4 (-2.29%) | 2,415,100 |
| 18 Aug 2022 | HKD | 16.5 | 17.82 | 16.5 | 17.46 | 17.46 | +0.6 (+3.56%) | 2,973,358 |
| 17 Aug 2022 | HKD | 17.6 | 17.94 | 16.82 | 16.86 | 16.86 | -0.74 (-4.20%) | 3,396,657 |
| 16 Aug 2022 | HKD | 16.94 | 17.76 | 16.74 | 17.6 | 17.6 | +0.6 (+3.53%) | 5,889,788 |
| 15 Aug 2022 | HKD | 15.72 | 17.14 | 15.3 | 17 | 17 | +1.32 (+8.42%) | 6,951,774 |
| 12 Aug 2022 | HKD | 16.6 | 16.6 | 15.3 | 15.68 | 15.68 | -0.92 (-5.54%) | 4,329,172 |
| 11 Aug 2022 | HKD | 15.96 | 16.76 | 15.88 | 16.6 | 16.6 | +0.64 (+4.01%) | 2,650,000 |
| 10 Aug 2022 | HKD | 16.1 | 16.5 | 15.76 | 15.96 | 15.96 | -0.2 (-1.24%) | 2,021,513 |
| 9 Aug 2022 | HKD | 16.44 | 16.44 | 15.72 | 16.16 | 16.16 | -0.02 (-0.12%) | 1,697,187 |
| 8 Aug 2022 | HKD | 15.5 | 16.44 | 15.5 | 16.18 | 16.18 | +1.06 (+7.01%) | 5,134,400 |
| 5 Aug 2022 | HKD | 15 | 15.36 | 14.74 | 15.12 | 15.12 | +0.38 (+2.58%) | 2,036,054 |
| 4 Aug 2022 | HKD | 13.86 | 15.48 | 13.82 | 14.74 | 14.74 | +1.22 (+9.02%) | 6,483,456 |
| 3 Aug 2022 | HKD | 13.18 | 13.8 | 13.1 | 13.52 | 13.52 | +0.34 (+2.58%) | 4,386,000 |
| 2 Aug 2022 | HKD | 13.84 | 13.92 | 13.04 | 13.18 | 13.18 | -0.78 (-5.59%) | 4,132,300 |
| 1 Aug 2022 | HKD | 13.86 | 14.36 | 13.42 | 13.96 | 13.96 | +0.18 (+1.31%) | 2,131,246 |
| 29 Jul 2022 | HKD | 14.26 | 14.26 | 13.36 | 13.78 | 13.78 | -0.38 (-2.68%) | 3,548,000 |
| 28 Jul 2022 | HKD | 14.36 | 14.58 | 14.1 | 14.16 | 14.16 | -0.2 (-1.39%) | 1,783,000 |
| 27 Jul 2022 | HKD | 13.04 | 14.58 | 13 | 14.36 | 14.36 | +1.12 (+8.46%) | 5,683,356 |
| 26 Jul 2022 | HKD | 13.32 | 13.32 | 12.96 | 13.24 | 13.24 | +0.02 (+0.15%) | 1,914,198 |
| 25 Jul 2022 | HKD | 12.84 | 13.3 | 12.84 | 13.22 | 13.22 | +0.28 (+2.16%) | 2,110,000 |
| 22 Jul 2022 | HKD | 13.18 | 13.18 | 12.84 | 12.94 | 12.94 | -0.02 (-0.15%) | 1,696,001 |
| 21 Jul 2022 | HKD | 12.84 | 13.28 | 12.68 | 12.96 | 12.96 | -0.02 (-0.15%) | 2,807,000 |
| 20 Jul 2022 | HKD | 12.58 | 13.12 | 12.54 | 12.98 | 12.98 | +0.46 (+3.67%) | 3,758,311 |
| 19 Jul 2022 | HKD | 12.72 | 13.18 | 12.08 | 12.52 | 12.52 | -0.48 (-3.69%) | 5,181,000 |
| 18 Jul 2022 | HKD | 13 | 13.12 | 12.52 | 13 | 13 | +0.22 (+1.72%) | 5,966,952 |
| 15 Jul 2022 | HKD | 11.98 | 13 | 11.7 | 12.78 | 12.78 | +0.8 (+6.68%) | 9,900,200 |
