| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 10.88 | 10.9 | 10.42 | 10.82 | 10.82 | +0.36 (+3.44%) | 546,600 |
| 24 Aug 2022 | HKD | 10.9 | 11.02 | 10.32 | 10.46 | 10.46 | -0.54 (-4.91%) | 733,200 |
| 23 Aug 2022 | HKD | 11.2 | 11.3 | 10.9 | 11 | 11 | -0.2 (-1.79%) | 578,999 |
| 22 Aug 2022 | HKD | 10.52 | 11.26 | 10.52 | 11.2 | 11.2 | +0.68 (+6.46%) | 1,027,900 |
| 19 Aug 2022 | HKD | 10.3 | 10.7 | 10.3 | 10.52 | 10.52 | +0.14 (+1.35%) | 287,600 |
| 18 Aug 2022 | HKD | 10.38 | 10.56 | 10.38 | 10.38 | 10.38 | -0.18 (-1.70%) | 331,400 |
| 17 Aug 2022 | HKD | 10.4 | 10.6 | 10.3 | 10.56 | 10.56 | +0.2 (+1.93%) | 238,272 |
| 16 Aug 2022 | HKD | 10.44 | 10.74 | 10.3 | 10.36 | 10.36 | -0.14 (-1.33%) | 336,200 |
| 15 Aug 2022 | HKD | 10.66 | 10.82 | 10.48 | 10.5 | 10.5 | -0.28 (-2.60%) | 127,600 |
| 12 Aug 2022 | HKD | 10.68 | 10.82 | 10.58 | 10.78 | 10.78 | +0.1 (+0.94%) | 217,700 |
| 11 Aug 2022 | HKD | 10.5 | 10.72 | 10.5 | 10.68 | 10.68 | +0.36 (+3.49%) | 210,599 |
| 10 Aug 2022 | HKD | 10.5 | 10.5 | 10.26 | 10.32 | 10.32 | -0.18 (-1.71%) | 321,800 |
| 9 Aug 2022 | HKD | 10.42 | 10.8 | 10.4 | 10.5 | 10.5 | +0.06 (+0.57%) | 400,046 |
| 8 Aug 2022 | HKD | 10.34 | 10.6 | 10.26 | 10.44 | 10.44 | -0.46 (-4.22%) | 916,600 |
| 5 Aug 2022 | HKD | 10.8 | 10.92 | 10.7 | 10.9 | 10.9 | +0.14 (+1.30%) | 230,800 |
| 4 Aug 2022 | HKD | 10.78 | 10.94 | 10.5 | 10.76 | 10.76 | +0.12 (+1.13%) | 381,141 |
| 3 Aug 2022 | HKD | 10.64 | 10.96 | 10.58 | 10.64 | 10.64 | +0.04 (+0.38%) | 371,800 |
| 2 Aug 2022 | HKD | 11.16 | 11.16 | 10.58 | 10.6 | 10.6 | -0.6 (-5.36%) | 533,000 |
| 1 Aug 2022 | HKD | 11.26 | 11.5 | 11.02 | 11.2 | 11.2 | 0.0 (0.0%) | 343,600 |
| 29 Jul 2022 | HKD | 11.32 | 11.5 | 11.16 | 11.2 | 11.2 | -0.42 (-3.61%) | 593,800 |
| 28 Jul 2022 | HKD | 11.56 | 11.62 | 11.34 | 11.62 | 11.62 | +0.34 (+3.01%) | 350,000 |
| 27 Jul 2022 | HKD | 11.46 | 11.58 | 11.12 | 11.28 | 11.28 | -0.18 (-1.57%) | 492,800 |
| 26 Jul 2022 | HKD | 11.46 | 11.78 | 11.42 | 11.46 | 11.46 | +0.08 (+0.70%) | 495,400 |
| 25 Jul 2022 | HKD | 11.42 | 11.54 | 11.2 | 11.38 | 11.38 | 0.0 (0.0%) | 511,000 |
| 22 Jul 2022 | HKD | 11.3 | 11.6 | 11.26 | 11.38 | 11.38 | -0.06 (-0.52%) | 302,312 |
| 21 Jul 2022 | HKD | 11.36 | 11.58 | 11.2 | 11.44 | 11.44 | +0.02 (+0.18%) | 452,001 |
| 20 Jul 2022 | HKD | 11.38 | 11.8 | 11.24 | 11.42 | 11.42 | +0.32 (+2.88%) | 946,999 |
| 19 Jul 2022 | HKD | 11.24 | 11.54 | 10.94 | 11.1 | 11.1 | +0.14 (+1.28%) | 1,188,999 |
| 18 Jul 2022 | HKD | 10.82 | 11.08 | 10.72 | 10.96 | 10.96 | +0.28 (+2.62%) | 541,600 |
| 15 Jul 2022 | HKD | 11.1 | 11.1 | 10.66 | 10.68 | 10.68 | -0.42 (-3.78%) | 803,500 |
