| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | HKD | 30.6 | 31.85 | 30.05 | 31.1 | 31.1 | +1.05 (+3.49%) | 6,190,982 |
| 12 Jul 2022 | HKD | 30.55 | 31.8 | 29.6 | 30.05 | 30.05 | -1.2 (-3.84%) | 5,725,060 |
| 11 Jul 2022 | HKD | 31.85 | 32.15 | 30.4 | 31.25 | 31.25 | -0.8 (-2.50%) | 4,808,567 |
| 8 Jul 2022 | HKD | 32.85 | 33.3 | 31.55 | 32.05 | 32.05 | -0.7 (-2.14%) | 6,579,344 |
| 7 Jul 2022 | HKD | 32.1 | 33 | 31.5 | 32.75 | 32.75 | +0.35 (+1.08%) | 5,116,963 |
| 6 Jul 2022 | HKD | 31.9 | 33.6 | 31.2 | 32.4 | 32.4 | +0.6 (+1.89%) | 12,965,272 |
| 5 Jul 2022 | HKD | 30.7 | 32.85 | 29.9 | 31.8 | 31.8 | +1.1 (+3.58%) | 11,282,865 |
| 4 Jul 2022 | HKD | 28.45 | 31.2 | 28.05 | 30.7 | 30.7 | +2.25 (+7.91%) | 10,119,939 |
| 30 Jun 2022 | HKD | 28.4 | 28.85 | 28.1 | 28.45 | 28.45 | +0.45 (+1.61%) | 3,257,182 |
| 29 Jun 2022 | HKD | 28.3 | 28.35 | 27.5 | 28 | 28 | -0.4 (-1.41%) | 4,409,253 |
| 28 Jun 2022 | HKD | 28.05 | 28.9 | 27.6 | 28.4 | 28.4 | -0.15 (-0.53%) | 5,049,153 |
| 27 Jun 2022 | HKD | 28.6 | 29.6 | 27.9 | 28.55 | 28.55 | -0.1 (-0.35%) | 8,138,055 |
| 24 Jun 2022 | HKD | 27.1 | 28.85 | 27.1 | 28.65 | 28.65 | +1.5 (+5.52%) | 17,226,025 |
| 23 Jun 2022 | HKD | 26.8 | 27.35 | 26.1 | 27.15 | 27.15 | +0.35 (+1.31%) | 5,666,239 |
| 22 Jun 2022 | HKD | 27.25 | 27.8 | 26.35 | 26.8 | 26.8 | -0.9 (-3.25%) | 4,411,448 |
| 21 Jun 2022 | HKD | 26.5 | 27.9 | 26.05 | 27.7 | 27.7 | +1.5 (+5.73%) | 6,674,426 |
| 20 Jun 2022 | HKD | 26.05 | 26.9 | 25.5 | 26.2 | 26.2 | +0.7 (+2.75%) | 3,845,575 |
| 17 Jun 2022 | HKD | 24.1 | 25.9 | 24.1 | 25.5 | 25.5 | +0.15 (+0.59%) | 6,796,314 |
| 16 Jun 2022 | HKD | 26 | 26.3 | 24.9 | 25.35 | 25.35 | -0.4 (-1.55%) | 3,573,807 |
| 15 Jun 2022 | HKD | 25.65 | 26.25 | 25.4 | 25.75 | 25.75 | +0.1 (+0.39%) | 3,179,853 |
| 14 Jun 2022 | HKD | 25.3 | 26.4 | 24.9 | 25.65 | 25.65 | -0.45 (-1.72%) | 4,092,913 |
| 13 Jun 2022 | HKD | 25.6 | 26.45 | 25.05 | 26.1 | 26.1 | -0.3 (-1.14%) | 6,181,444 |
| 10 Jun 2022 | HKD | 25.9 | 26.65 | 25.5 | 26.4 | 26.4 | -0.3 (-1.12%) | 7,717,541 |
| 9 Jun 2022 | HKD | 27.6 | 28 | 26.2 | 26.7 | 26.7 | -0.6 (-2.20%) | 7,555,550 |
| 8 Jun 2022 | HKD | 25.7 | 27.45 | 25.7 | 27.3 | 27.3 | +1.9 (+7.48%) | 10,523,915 |
| 7 Jun 2022 | HKD | 25 | 25.75 | 24.65 | 25.4 | 25.4 | +0.2 (+0.79%) | 5,901,694 |
| 6 Jun 2022 | HKD | 22.5 | 25.2 | 22.5 | 25.2 | 25.2 | +2.85 (+12.75%) | 11,822,254 |
| 2 Jun 2022 | HKD | 22.9 | 22.9 | 21.75 | 22.35 | 22.35 | -0.65 (-2.83%) | 4,230,390 |
| 1 Jun 2022 | HKD | 23.4 | 23.4 | 22.5 | 23 | 23 | -0.2 (-0.86%) | 2,739,470 |
| 31 May 2022 | HKD | 22.15 | 23.5 | 22.15 | 23.2 | 23.2 | +1.05 (+4.74%) | 19,247,772 |
