| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | HKD | 14.83 | 14.89 | 14.72 | 14.82 | 14.82 | -0.01 (-0.07%) | 100,600 |
| 8 Jul 2022 | HKD | 14.91 | 14.94 | 14.75 | 14.83 | 14.83 | -0.07 (-0.47%) | 146,300 |
| 7 Jul 2022 | HKD | 14.82 | 14.96 | 14.81 | 14.9 | 14.9 | +0.13 (+0.88%) | 127,000 |
| 6 Jul 2022 | HKD | 14.76 | 14.84 | 14.68 | 14.77 | 14.77 | -0.05 (-0.34%) | 183,055 |
| 5 Jul 2022 | HKD | 14.74 | 14.85 | 14.74 | 14.82 | 14.82 | +0.02 (+0.14%) | 110,309 |
| 4 Jul 2022 | HKD | 14.82 | 14.84 | 14.71 | 14.8 | 14.8 | -0.03 (-0.20%) | 123,100 |
| 1 Jul 2022 | HKD | 14.85 | 14.85 | 14.73 | 14.83 | 14.83 | -0.02 (-0.13%) | 137,900 |
| 30 Jun 2022 | HKD | 14.87 | 14.91 | 14.72 | 14.85 | 14.85 | +0.05 (+0.34%) | 291,100 |
| 29 Jun 2022 | HKD | 14.97 | 14.97 | 14.74 | 14.8 | 14.8 | -0.19 (-1.27%) | 493,200 |
| 28 Jun 2022 | HKD | 14.92 | 14.99 | 14.75 | 14.99 | 14.99 | +0.01 (+0.07%) | 694,484 |
| 27 Jun 2022 | HKD | 15.05 | 15.05 | 14.92 | 14.98 | 14.98 | -0.11 (-0.73%) | 323,078 |
| 24 Jun 2022 | HKD | 15.08 | 15.11 | 15 | 15.09 | 15.09 | 0.0 (0.0%) | 110,055 |
| 23 Jun 2022 | HKD | 15.09 | 15.1 | 14.95 | 15.09 | 15.09 | -0.02 (-0.13%) | 166,718 |
| 22 Jun 2022 | HKD | 15.12 | 15.12 | 14.92 | 15.11 | 15.11 | +0.11 (+0.73%) | 260,049 |
| 21 Jun 2022 | HKD | 15.11 | 15.19 | 15 | 15 | 15 | -0.16 (-1.06%) | 330,185 |
| 20 Jun 2022 | HKD | 15.18 | 15.2 | 15.1 | 15.16 | 15.16 | 0.0 (0.0%) | 131,908 |
| 17 Jun 2022 | HKD | 15.12 | 15.25 | 15.01 | 15.16 | 15.16 | +0.01 (+0.07%) | 208,100 |
| 16 Jun 2022 | HKD | 14.96 | 15.21 | 14.9 | 15.15 | 15.15 | +0.19 (+1.27%) | 330,483 |
| 15 Jun 2022 | HKD | 15.2 | 15.2 | 14.96 | 14.96 | 14.96 | -0.1 (-0.66%) | 810,840 |
| 14 Jun 2022 | HKD | 14.6 | 15.06 | 14.6 | 15.06 | 15.06 | +0.36 (+2.45%) | 421,843 |
| 13 Jun 2022 | HKD | 14.69 | 14.73 | 14.53 | 14.7 | 14.7 | 0.0 (0.0%) | 114,422 |
| 10 Jun 2022 | HKD | 14.74 | 14.8 | 14.6 | 14.7 | 14.7 | -1.76 (-10.69%) | 265,716 |
| 9 Jun 2022 | HKD | 16.56 | 16.58 | 16.44 | 16.46 | 16.46 | -0.07 (-0.42%) | 231,166 |
| 8 Jun 2022 | HKD | 16.65 | 16.65 | 16.41 | 16.53 | 16.53 | -0.08 (-0.48%) | 243,800 |
| 7 Jun 2022 | HKD | 16.68 | 16.68 | 16.51 | 16.61 | 16.61 | -0.05 (-0.30%) | 141,752 |
| 6 Jun 2022 | HKD | 16.55 | 16.68 | 16.44 | 16.66 | 16.66 | +0.11 (+0.66%) | 237,278 |
| 2 Jun 2022 | HKD | 16.41 | 16.56 | 16.38 | 16.55 | 16.55 | +0.18 (+1.10%) | 404,106 |
| 1 Jun 2022 | HKD | 16.36 | 16.41 | 16.21 | 16.37 | 16.37 | -0.03 (-0.18%) | 97,075 |
| 31 May 2022 | HKD | 16.29 | 16.4 | 16.01 | 16.4 | 16.4 | +0.1 (+0.61%) | 473,612 |
| 30 May 2022 | HKD | 16.19 | 16.38 | 16.19 | 16.3 | 16.3 | +0.03 (+0.18%) | 74,288 |
