| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 21 Jul 2022 | HKD | 23.25 | 23.8 | 22.3 | 22.75 | 22.75 | -0.5 (-2.15%) | 5,285,200 |
| 20 Jul 2022 | HKD | 23.65 | 23.85 | 23.1 | 23.25 | 23.25 | -0.2 (-0.85%) | 3,493,600 |
| 19 Jul 2022 | HKD | 23.8 | 24.2 | 22.95 | 23.45 | 23.45 | -0.55 (-2.29%) | 5,591,300 |
| 18 Jul 2022 | HKD | 24.8 | 24.9 | 23.9 | 24 | 24 | -0.8 (-3.23%) | 6,378,400 |
| 15 Jul 2022 | HKD | 24.8 | 25.7 | 24.55 | 24.8 | 24.8 | -0.25 (-1.00%) | 4,001,798 |
| 14 Jul 2022 | HKD | 24.4 | 25.1 | 24.1 | 25.05 | 25.05 | +0.6 (+2.45%) | 4,319,200 |
| 13 Jul 2022 | HKD | 24.6 | 25.05 | 23.7 | 24.45 | 24.45 | -0.05 (-0.20%) | 5,008,000 |
| 12 Jul 2022 | HKD | 25.05 | 25.55 | 23.35 | 24.5 | 24.5 | -0.95 (-3.73%) | 9,132,127 |
| 11 Jul 2022 | HKD | 26.55 | 26.55 | 24.9 | 25.45 | 25.45 | -0.5 (-1.93%) | 10,382,728 |
| 8 Jul 2022 | HKD | 26.6 | 26.95 | 25.85 | 25.95 | 25.95 | +0.35 (+1.37%) | 6,461,000 |
| 7 Jul 2022 | HKD | 25.4 | 26.3 | 25.1 | 25.6 | 25.6 | +0.1 (+0.39%) | 5,572,600 |
| 6 Jul 2022 | HKD | 27.1 | 27.1 | 24.85 | 25.5 | 25.5 | -1.55 (-5.73%) | 9,740,450 |
| 5 Jul 2022 | HKD | 25.7 | 27.7 | 25.7 | 27.05 | 27.05 | +1.4 (+5.46%) | 18,429,129 |
| 4 Jul 2022 | HKD | 23.55 | 25.7 | 23.25 | 25.65 | 25.65 | +2.1 (+8.92%) | 14,862,650 |
| 30 Jun 2022 | HKD | 23 | 24.05 | 22.9 | 23.55 | 23.55 | +0.45 (+1.95%) | 6,470,600 |
| 29 Jun 2022 | HKD | 24 | 24.35 | 22.65 | 23.1 | 23.1 | -1.4 (-5.71%) | 5,014,800 |
| 28 Jun 2022 | HKD | 24.2 | 24.6 | 23.1 | 24.5 | 24.5 | +0.7 (+2.94%) | 6,770,002 |
| 27 Jun 2022 | HKD | 24.5 | 24.6 | 23.4 | 23.8 | 23.8 | -0.45 (-1.86%) | 6,905,300 |
| 24 Jun 2022 | HKD | 23.3 | 24.55 | 23.3 | 24.25 | 24.25 | +0.95 (+4.08%) | 9,500,200 |
| 23 Jun 2022 | HKD | 22.75 | 23.65 | 22.2 | 23.3 | 23.3 | +0.95 (+4.25%) | 7,108,450 |
| 22 Jun 2022 | HKD | 23.45 | 23.45 | 22 | 22.35 | 22.35 | +0.45 (+2.05%) | 6,023,600 |
| 21 Jun 2022 | HKD | 21.5 | 22.2 | 20.7 | 21.9 | 21.9 | +0.5 (+2.34%) | 8,792,505 |
| 20 Jun 2022 | HKD | 24.35 | 24.35 | 21.35 | 21.4 | 21.4 | -2.35 (-9.89%) | 17,449,800 |
| 17 Jun 2022 | HKD | 22.6 | 23.95 | 22.5 | 23.75 | 23.75 | +1 (+4.40%) | 13,687,200 |
| 16 Jun 2022 | HKD | 23 | 23.45 | 22.4 | 22.75 | 22.75 | -0.05 (-0.22%) | 6,885,272 |
| 15 Jun 2022 | HKD | 22.45 | 23.25 | 22.2 | 22.8 | 22.8 | +0.4 (+1.79%) | 7,764,600 |
| 14 Jun 2022 | HKD | 22.1 | 22.6 | 21.3 | 22.4 | 22.4 | -0.25 (-1.10%) | 7,339,172 |
| 13 Jun 2022 | HKD | 21.8 | 22.9 | 21.55 | 22.65 | 22.65 | +0.65 (+2.95%) | 9,784,400 |
