| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2022 | HKD | 23.15 | 23.4 | 23.05 | 23.25 | 23.25 | +0.3 (+1.31%) | 7,687,776 |
| 25 Jul 2022 | HKD | 22.5 | 23.05 | 22.3 | 22.95 | 22.95 | +0.15 (+0.66%) | 8,918,927 |
| 22 Jul 2022 | HKD | 22.8 | 23.25 | 22.6 | 22.8 | 22.8 | +0.15 (+0.66%) | 7,259,805 |
| 21 Jul 2022 | HKD | 22.4 | 22.9 | 22.2 | 22.65 | 22.65 | +0.25 (+1.12%) | 5,086,840 |
| 20 Jul 2022 | HKD | 22.35 | 22.7 | 22.25 | 22.4 | 22.4 | +0.2 (+0.90%) | 4,576,144 |
| 19 Jul 2022 | HKD | 22.4 | 22.55 | 22.05 | 22.2 | 22.2 | -0.25 (-1.11%) | 4,678,121 |
| 18 Jul 2022 | HKD | 22.3 | 22.7 | 22.05 | 22.45 | 22.45 | +0.05 (+0.22%) | 5,893,216 |
| 15 Jul 2022 | HKD | 22.4 | 22.75 | 22.25 | 22.4 | 22.4 | -0.05 (-0.22%) | 5,463,441 |
| 14 Jul 2022 | HKD | 22.5 | 22.9 | 22.3 | 22.45 | 22.45 | 0.0 (0.0%) | 4,328,993 |
| 13 Jul 2022 | HKD | 22.2 | 22.7 | 22.1 | 22.45 | 22.45 | -0.05 (-0.22%) | 9,076,335 |
| 12 Jul 2022 | HKD | 22.55 | 22.65 | 22.15 | 22.5 | 22.5 | -0.1 (-0.44%) | 8,536,263 |
| 11 Jul 2022 | HKD | 22.9 | 22.95 | 22.55 | 22.6 | 22.6 | -0.5 (-2.16%) | 4,422,181 |
| 8 Jul 2022 | HKD | 23.45 | 23.55 | 22.85 | 23.1 | 23.1 | -0.15 (-0.65%) | 4,349,510 |
| 7 Jul 2022 | HKD | 22.8 | 23.3 | 22.2 | 23.25 | 23.25 | +0.45 (+1.97%) | 10,138,805 |
| 6 Jul 2022 | HKD | 23 | 23.2 | 22.4 | 22.8 | 22.8 | -0.35 (-1.51%) | 10,283,790 |
| 5 Jul 2022 | HKD | 23.5 | 23.8 | 22.85 | 23.15 | 23.15 | 0.0 (0.0%) | 5,039,183 |
| 4 Jul 2022 | HKD | 23 | 23.3 | 22.7 | 23.15 | 23.15 | -0.35 (-1.49%) | 8,146,576 |
| 30 Jun 2022 | HKD | 22.65 | 23.8 | 22.6 | 23.5 | 23.5 | +0.65 (+2.84%) | 18,129,964 |
| 29 Jun 2022 | HKD | 23.3 | 23.4 | 22.75 | 22.85 | 22.85 | -0.5 (-2.14%) | 9,633,504 |
| 28 Jun 2022 | HKD | 22.5 | 23.4 | 22.3 | 23.35 | 23.35 | +0.95 (+4.24%) | 8,907,264 |
| 27 Jun 2022 | HKD | 22.75 | 23 | 22.15 | 22.4 | 22.4 | -0.2 (-0.88%) | 8,238,920 |
| 24 Jun 2022 | HKD | 21.3 | 22.7 | 21.3 | 22.6 | 22.6 | +1.45 (+6.86%) | 15,553,696 |
| 23 Jun 2022 | HKD | 20.95 | 21.2 | 20.6 | 21.15 | 21.15 | +0.65 (+3.17%) | 7,572,028 |
| 22 Jun 2022 | HKD | 20.95 | 21.25 | 20.45 | 20.5 | 20.5 | -0.45 (-2.15%) | 4,359,353 |
| 21 Jun 2022 | HKD | 20.6 | 21.1 | 20.6 | 20.95 | 20.95 | +0.25 (+1.21%) | 2,359,516 |
| 20 Jun 2022 | HKD | 20.25 | 20.8 | 20.1 | 20.7 | 20.7 | +0.45 (+2.22%) | 5,181,281 |
| 17 Jun 2022 | HKD | 20.35 | 20.65 | 20 | 20.25 | 20.25 | -0.1 (-0.49%) | 8,191,165 |
| 16 Jun 2022 | HKD | 20.45 | 20.8 | 20.15 | 20.35 | 20.35 | -0.1 (-0.49%) | 4,582,629 |
| 15 Jun 2022 | HKD | 20.2 | 20.75 | 20.1 | 20.45 | 20.45 | -0.15 (-0.73%) | 7,837,887 |
| 14 Jun 2022 | HKD | 20 | 20.65 | 19.92 | 20.6 | 20.6 | -0.05 (-0.24%) | 5,406,069 |
