| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | HKD | 14.44 | 15.28 | 14.44 | 15.04 | 15.04 | +0.42 (+2.87%) | 9,547,020 |
| 31 Aug 2022 | HKD | 14.34 | 14.92 | 14.34 | 14.62 | 14.62 | 0.0 (0.0%) | 6,740,870 |
| 30 Aug 2022 | HKD | 14.52 | 14.66 | 14.18 | 14.62 | 14.62 | +0.2 (+1.39%) | 4,417,314 |
| 29 Aug 2022 | HKD | 14.34 | 14.66 | 14.24 | 14.42 | 14.42 | -0.3 (-2.04%) | 4,861,500 |
| 26 Aug 2022 | HKD | 14.1 | 14.94 | 14 | 14.72 | 14.72 | +0.66 (+4.69%) | 8,169,100 |
| 25 Aug 2022 | HKD | 14 | 14.36 | 13.8 | 14.06 | 14.06 | +0.08 (+0.57%) | 5,755,573 |
| 24 Aug 2022 | HKD | 13.96 | 14.6 | 13.54 | 13.98 | 13.98 | +0.14 (+1.01%) | 9,519,552 |
| 23 Aug 2022 | HKD | 13.72 | 13.96 | 13.54 | 13.84 | 13.84 | -0.02 (-0.14%) | 5,415,525 |
| 22 Aug 2022 | HKD | 14.5 | 14.56 | 13.42 | 13.86 | 13.86 | -0.82 (-5.59%) | 19,890,407 |
| 19 Aug 2022 | HKD | 14.74 | 14.94 | 14.64 | 14.68 | 14.68 | -0.28 (-1.87%) | 3,016,966 |
| 18 Aug 2022 | HKD | 15.04 | 15.06 | 14.76 | 14.96 | 14.96 | -0.08 (-0.53%) | 2,502,509 |
| 17 Aug 2022 | HKD | 15.16 | 15.26 | 14.8 | 15.04 | 15.04 | +0.14 (+0.94%) | 2,551,605 |
| 16 Aug 2022 | HKD | 14.84 | 15.2 | 14.74 | 14.9 | 14.9 | +0.02 (+0.13%) | 2,970,674 |
| 15 Aug 2022 | HKD | 15.18 | 15.18 | 14.8 | 14.88 | 14.88 | -0.14 (-0.93%) | 2,140,303 |
| 12 Aug 2022 | HKD | 15.2 | 15.2 | 14.68 | 15.02 | 15.02 | -0.12 (-0.79%) | 4,198,563 |
| 11 Aug 2022 | HKD | 14.72 | 15.2 | 14.64 | 15.14 | 15.14 | +0.56 (+3.84%) | 4,298,354 |
| 10 Aug 2022 | HKD | 15.14 | 15.14 | 14.42 | 14.58 | 14.58 | -0.5 (-3.32%) | 3,544,661 |
| 9 Aug 2022 | HKD | 15.18 | 15.32 | 14.92 | 15.08 | 15.08 | -0.08 (-0.53%) | 1,818,049 |
| 8 Aug 2022 | HKD | 15.12 | 15.26 | 14.88 | 15.16 | 15.16 | -0.04 (-0.26%) | 1,621,744 |
| 5 Aug 2022 | HKD | 15.12 | 15.3 | 14.9 | 15.2 | 15.2 | +0.36 (+2.43%) | 4,375,280 |
| 4 Aug 2022 | HKD | 14.66 | 15.16 | 14.66 | 14.84 | 14.84 | +0.26 (+1.78%) | 4,063,017 |
| 3 Aug 2022 | HKD | 14.64 | 14.92 | 14.4 | 14.58 | 14.58 | +0.02 (+0.14%) | 6,806,030 |
| 2 Aug 2022 | HKD | 14.58 | 14.58 | 13.68 | 14.56 | 14.56 | -0.08 (-0.55%) | 10,680,228 |
| 1 Aug 2022 | HKD | 15.02 | 15.14 | 14.26 | 14.64 | 14.64 | -0.54 (-3.56%) | 9,068,472 |
| 29 Jul 2022 | HKD | 16.08 | 16.08 | 15.12 | 15.18 | 15.18 | -0.78 (-4.89%) | 6,063,335 |
| 28 Jul 2022 | HKD | 15.84 | 16.02 | 15.56 | 15.96 | 15.96 | +0.32 (+2.05%) | 4,937,958 |
| 27 Jul 2022 | HKD | 16 | 16 | 15.58 | 15.64 | 15.64 | -0.26 (-1.64%) | 3,432,390 |
| 26 Jul 2022 | HKD | 15.66 | 15.96 | 15.6 | 15.9 | 15.9 | +0.38 (+2.45%) | 5,236,639 |
| 25 Jul 2022 | HKD | 15.88 | 15.88 | 15.36 | 15.52 | 15.52 | -0.3 (-1.90%) | 5,932,468 |
| 22 Jul 2022 | HKD | 16.14 | 16.16 | 15.66 | 15.82 | 15.82 | -0.12 (-0.75%) | 2,904,916 |
