| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | HKD | 35.5 | 37.65 | 35.5 | 36.35 | 36.35 | +0.45 (+1.25%) | 14,018,449 |
| 12 Jul 2022 | HKD | 36 | 37.3 | 34.85 | 35.9 | 35.9 | -0.55 (-1.51%) | 18,673,201 |
| 11 Jul 2022 | HKD | 36.8 | 37.5 | 35.25 | 36.45 | 36.45 | -0.35 (-0.95%) | 20,827,831 |
| 8 Jul 2022 | HKD | 38 | 38.8 | 35.85 | 36.8 | 36.8 | -0.95 (-2.52%) | 15,567,757 |
| 7 Jul 2022 | HKD | 37.7 | 38.2 | 36.5 | 37.75 | 37.75 | -0.4 (-1.05%) | 8,827,052 |
| 6 Jul 2022 | HKD | 40 | 41 | 36.4 | 38.15 | 38.15 | -0.8 (-2.05%) | 28,119,173 |
| 5 Jul 2022 | HKD | 38.3 | 39.2 | 37.3 | 38.95 | 38.95 | +0.95 (+2.50%) | 15,731,280 |
| 4 Jul 2022 | HKD | 34.7 | 38.2 | 34.65 | 38 | 38 | +3.1 (+8.88%) | 21,984,781 |
| 30 Jun 2022 | HKD | 34.1 | 36.05 | 34.1 | 34.9 | 34.9 | +0.85 (+2.50%) | 22,101,673 |
| 29 Jun 2022 | HKD | 36.55 | 36.55 | 33.45 | 34.05 | 34.05 | -2.95 (-7.97%) | 15,973,190 |
| 28 Jun 2022 | HKD | 35.85 | 37.7 | 34.45 | 37 | 37 | +1.5 (+4.23%) | 15,298,445 |
| 27 Jun 2022 | HKD | 36.55 | 37.55 | 34.55 | 35.5 | 35.5 | -0.65 (-1.80%) | 25,974,872 |
| 24 Jun 2022 | HKD | 32.4 | 36.75 | 32.4 | 36.15 | 36.15 | +3.85 (+11.92%) | 33,823,925 |
| 23 Jun 2022 | HKD | 30.3 | 32.7 | 30.3 | 32.3 | 32.3 | +1.8 (+5.90%) | 14,463,600 |
| 22 Jun 2022 | HKD | 30.8 | 32.2 | 30.35 | 30.5 | 30.5 | -0.1 (-0.33%) | 19,653,733 |
| 21 Jun 2022 | HKD | 27.55 | 31.3 | 26.7 | 30.6 | 30.6 | +3.65 (+13.54%) | 26,050,902 |
| 20 Jun 2022 | HKD | 26.95 | 28.1 | 26.75 | 26.95 | 26.95 | +0.05 (+0.19%) | 8,037,500 |
| 17 Jun 2022 | HKD | 25.8 | 27.25 | 25.25 | 26.9 | 26.9 | +1.35 (+5.28%) | 9,954,915 |
| 16 Jun 2022 | HKD | 26.8 | 27.35 | 25.25 | 25.55 | 25.55 | -0.75 (-2.85%) | 9,223,495 |
| 15 Jun 2022 | HKD | 27.2 | 27.75 | 26.1 | 26.3 | 26.3 | -0.2 (-0.75%) | 7,430,872 |
| 14 Jun 2022 | HKD | 25.2 | 27.3 | 25.1 | 26.5 | 26.5 | +0.7 (+2.71%) | 9,633,110 |
| 13 Jun 2022 | HKD | 25.8 | 26.5 | 25.45 | 25.8 | 25.8 | -0.95 (-3.55%) | 9,548,748 |
| 10 Jun 2022 | HKD | 27.05 | 27.4 | 26.15 | 26.75 | 26.75 | -1.2 (-4.29%) | 15,863,007 |
| 9 Jun 2022 | HKD | 28.35 | 29.2 | 27.2 | 27.95 | 27.95 | -0.15 (-0.53%) | 11,624,372 |
| 8 Jun 2022 | HKD | 26.4 | 28.45 | 26.15 | 28.1 | 28.1 | +2.7 (+10.63%) | 21,937,660 |
| 7 Jun 2022 | HKD | 25.65 | 26.4 | 24.9 | 25.4 | 25.4 | -0.65 (-2.50%) | 9,018,217 |
| 6 Jun 2022 | HKD | 24.3 | 26.35 | 24.15 | 26.05 | 26.05 | +1.75 (+7.20%) | 14,428,864 |
| 2 Jun 2022 | HKD | 24.7 | 24.7 | 23.5 | 24.3 | 24.3 | 0.0 (0.0%) | 5,040,500 |
| 1 Jun 2022 | HKD | 24.45 | 25.3 | 23.8 | 24.3 | 24.3 | -0.05 (-0.21%) | 9,249,519 |
| 31 May 2022 | HKD | 22.95 | 24.4 | 22.4 | 24.35 | 24.35 | +1.45 (+6.33%) | 22,524,866 |
