| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 15.78 | 15.96 | 15 | 15.76 | 15.76 | +0.14 (+0.90%) | 4,524,300 |
| 24 Aug 2022 | HKD | 15.8 | 15.96 | 15.44 | 15.62 | 15.62 | -0.08 (-0.51%) | 4,467,000 |
| 23 Aug 2022 | HKD | 16.04 | 16.2 | 15.44 | 15.7 | 15.7 | -0.48 (-2.97%) | 4,654,911 |
| 22 Aug 2022 | HKD | 16.06 | 16.26 | 15.7 | 16.18 | 16.18 | +0.04 (+0.25%) | 2,776,000 |
| 19 Aug 2022 | HKD | 16.3 | 16.3 | 15.6 | 16.14 | 16.14 | +0.2 (+1.25%) | 3,746,225 |
| 18 Aug 2022 | HKD | 16.12 | 16.32 | 15.68 | 15.94 | 15.94 | -0.24 (-1.48%) | 5,004,740 |
| 17 Aug 2022 | HKD | 16.14 | 16.26 | 16.02 | 16.18 | 16.18 | -0.02 (-0.12%) | 3,390,000 |
| 16 Aug 2022 | HKD | 16.4 | 16.48 | 16.14 | 16.2 | 16.2 | -0.22 (-1.34%) | 3,941,234 |
| 15 Aug 2022 | HKD | 16.38 | 16.76 | 16.22 | 16.42 | 16.42 | 0.0 (0.0%) | 4,336,000 |
| 12 Aug 2022 | HKD | 16.16 | 16.56 | 15.92 | 16.42 | 16.42 | +0.2 (+1.23%) | 3,738,500 |
| 11 Aug 2022 | HKD | 16.2 | 16.22 | 15.66 | 16.22 | 16.22 | +0.3 (+1.88%) | 3,501,449 |
| 10 Aug 2022 | HKD | 16.62 | 16.62 | 15.66 | 15.92 | 15.92 | -0.6 (-3.63%) | 7,140,456 |
| 9 Aug 2022 | HKD | 17.34 | 17.34 | 16.36 | 16.52 | 16.52 | -0.64 (-3.73%) | 4,105,494 |
| 8 Aug 2022 | HKD | 16.92 | 17.24 | 16.48 | 17.16 | 17.16 | +0.24 (+1.42%) | 8,022,659 |
| 5 Aug 2022 | HKD | 16.92 | 17.34 | 16.66 | 16.92 | 16.92 | +0.02 (+0.12%) | 3,859,171 |
| 4 Aug 2022 | HKD | 16.46 | 17.14 | 16.46 | 16.9 | 16.9 | +0.26 (+1.56%) | 5,411,165 |
| 3 Aug 2022 | HKD | 16.36 | 17.14 | 16.18 | 16.64 | 16.64 | +0.04 (+0.24%) | 8,655,865 |
| 2 Aug 2022 | HKD | 17.14 | 17.16 | 16.1 | 16.6 | 16.6 | -0.54 (-3.15%) | 5,054,495 |
| 1 Aug 2022 | HKD | 16.8 | 17.34 | 16.7 | 17.14 | 17.14 | +0.24 (+1.42%) | 3,619,438 |
| 29 Jul 2022 | HKD | 16.8 | 17.48 | 16.62 | 16.9 | 16.9 | +0.22 (+1.32%) | 5,693,978 |
| 28 Jul 2022 | HKD | 17.06 | 17.38 | 16.56 | 16.68 | 16.68 | -0.58 (-3.36%) | 4,154,946 |
| 27 Jul 2022 | HKD | 17.3 | 17.3 | 17 | 17.26 | 17.26 | 0.0 (0.0%) | 2,088,473 |
| 26 Jul 2022 | HKD | 17.24 | 17.48 | 16.9 | 17.26 | 17.26 | 0.0 (0.0%) | 3,020,000 |
| 25 Jul 2022 | HKD | 17.54 | 17.54 | 16.92 | 17.26 | 17.26 | -0.24 (-1.37%) | 4,427,273 |
| 22 Jul 2022 | HKD | 17.34 | 17.6 | 17.14 | 17.5 | 17.5 | +0.08 (+0.46%) | 8,560,000 |
| 21 Jul 2022 | HKD | 18.4 | 18.4 | 17.22 | 17.42 | 17.42 | -0.52 (-2.90%) | 7,011,842 |
| 20 Jul 2022 | HKD | 17.68 | 18.36 | 17.68 | 17.94 | 17.94 | +0.26 (+1.47%) | 10,153,589 |
| 19 Jul 2022 | HKD | 17.04 | 18.08 | 17.04 | 17.68 | 17.68 | +0.1 (+0.57%) | 7,135,936 |
| 18 Jul 2022 | HKD | 16.58 | 17.9 | 16.58 | 17.58 | 17.58 | +0.32 (+1.85%) | 7,261,545 |
| 15 Jul 2022 | HKD | 17.5 | 18.74 | 17.12 | 17.26 | 17.26 | -0.06 (-0.35%) | 16,740,274 |
