| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | HKD | 20.6 | 20.75 | 20.4 | 20.75 | 20.75 | +0.15 (+0.73%) | 2,397,936 |
| 31 Aug 2022 | HKD | 21.45 | 21.75 | 20.55 | 20.6 | 20.6 | -1.3 (-5.94%) | 5,792,400 |
| 30 Aug 2022 | HKD | 22.15 | 22.15 | 21.6 | 21.9 | 21.9 | -0.1 (-0.45%) | 4,817,325 |
| 29 Aug 2022 | HKD | 21.05 | 22.2 | 20.6 | 22 | 22 | +0.95 (+4.51%) | 7,339,800 |
| 26 Aug 2022 | HKD | 20.65 | 21.3 | 20.65 | 21.05 | 21.05 | +0.85 (+4.21%) | 4,967,200 |
| 25 Aug 2022 | HKD | 19.82 | 20.35 | 19.4 | 20.2 | 20.2 | +0.26 (+1.30%) | 3,060,800 |
| 24 Aug 2022 | HKD | 20.75 | 20.9 | 19.82 | 19.94 | 19.94 | -0.96 (-4.59%) | 4,641,192 |
| 23 Aug 2022 | HKD | 21.4 | 21.5 | 20.7 | 20.9 | 20.9 | -0.3 (-1.42%) | 3,323,000 |
| 22 Aug 2022 | HKD | 21.65 | 21.75 | 20.8 | 21.2 | 21.2 | -1 (-4.50%) | 6,193,406 |
| 19 Aug 2022 | HKD | 21.6 | 22.5 | 21.35 | 22.2 | 22.2 | +0.75 (+3.50%) | 9,113,600 |
| 18 Aug 2022 | HKD | 20.85 | 21.8 | 20.8 | 21.45 | 21.45 | +0.3 (+1.42%) | 3,891,600 |
| 17 Aug 2022 | HKD | 21.2 | 21.7 | 20.8 | 21.15 | 21.15 | 0.0 (0.0%) | 3,176,200 |
| 16 Aug 2022 | HKD | 21.5 | 22 | 20.8 | 21.15 | 21.15 | -0.05 (-0.24%) | 4,140,335 |
| 15 Aug 2022 | HKD | 20.4 | 21.2 | 20.2 | 21.2 | 21.2 | +0.8 (+3.92%) | 2,846,800 |
| 12 Aug 2022 | HKD | 21.25 | 21.25 | 20.35 | 20.4 | 20.4 | -0.85 (-4%) | 5,162,800 |
| 11 Aug 2022 | HKD | 21.7 | 22.25 | 21.1 | 21.25 | 21.25 | +0.25 (+1.19%) | 4,194,664 |
| 10 Aug 2022 | HKD | 21.85 | 22 | 20.65 | 21 | 21 | -0.7 (-3.23%) | 5,388,866 |
| 9 Aug 2022 | HKD | 20.25 | 22 | 20.05 | 21.7 | 21.7 | +1.2 (+5.85%) | 10,399,327 |
| 8 Aug 2022 | HKD | 19.48 | 20.55 | 19.1 | 20.5 | 20.5 | +1.02 (+5.24%) | 6,724,104 |
| 5 Aug 2022 | HKD | 19.3 | 19.8 | 18.9 | 19.48 | 19.48 | +0.3 (+1.56%) | 3,949,200 |
| 4 Aug 2022 | HKD | 18.86 | 19.36 | 18.76 | 19.18 | 19.18 | +0.44 (+2.35%) | 3,702,327 |
| 3 Aug 2022 | HKD | 19.08 | 19.56 | 18.5 | 18.74 | 18.74 | -0.18 (-0.95%) | 5,821,926 |
| 2 Aug 2022 | HKD | 19.8 | 19.8 | 18.64 | 18.92 | 18.92 | -1.04 (-5.21%) | 9,162,000 |
| 1 Aug 2022 | HKD | 20.8 | 20.8 | 19.9 | 19.96 | 19.96 | -0.89 (-4.27%) | 5,419,200 |
| 29 Jul 2022 | HKD | 21.3 | 21.65 | 20.65 | 20.85 | 20.85 | -0.15 (-0.71%) | 3,626,200 |
| 28 Jul 2022 | HKD | 20.95 | 21.5 | 20.8 | 21 | 21 | +0.3 (+1.45%) | 4,545,785 |
| 27 Jul 2022 | HKD | 20.75 | 20.95 | 20.45 | 20.7 | 20.7 | -0.2 (-0.96%) | 3,178,000 |
| 26 Jul 2022 | HKD | 19.94 | 21.1 | 19.94 | 20.9 | 20.9 | +1.08 (+5.45%) | 6,217,814 |
| 25 Jul 2022 | HKD | 22.2 | 22.2 | 19.56 | 19.82 | 19.82 | -2.58 (-11.52%) | 20,044,800 |
| 22 Jul 2022 | HKD | 22.8 | 23.2 | 22.25 | 22.4 | 22.4 | -0.35 (-1.54%) | 4,118,924 |
