| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2022 | HKD | 15.8 | 16.18 | 15.66 | 15.94 | 15.94 | +0.06 (+0.38%) | 5,053,530 |
| 20 Jul 2022 | HKD | 15.86 | 15.96 | 15.74 | 15.88 | 15.88 | +0.36 (+2.32%) | 3,233,017 |
| 19 Jul 2022 | HKD | 15.8 | 15.94 | 15.34 | 15.52 | 15.52 | -0.5 (-3.12%) | 6,804,172 |
| 18 Jul 2022 | HKD | 16.08 | 16.08 | 15.62 | 16.02 | 16.02 | +0.26 (+1.65%) | 6,711,296 |
| 15 Jul 2022 | HKD | 16.46 | 16.48 | 15.76 | 15.76 | 15.76 | -0.82 (-4.95%) | 7,338,301 |
| 14 Jul 2022 | HKD | 16.16 | 16.64 | 16.12 | 16.58 | 16.58 | +0.6 (+3.75%) | 8,364,456 |
| 13 Jul 2022 | HKD | 15.82 | 16.22 | 15.82 | 15.98 | 15.98 | +0.02 (+0.13%) | 3,540,722 |
| 12 Jul 2022 | HKD | 16.24 | 16.38 | 15.82 | 15.96 | 15.96 | -0.56 (-3.39%) | 10,769,647 |
| 11 Jul 2022 | HKD | 16.62 | 16.7 | 16.32 | 16.52 | 16.52 | -0.28 (-1.67%) | 4,409,385 |
| 8 Jul 2022 | HKD | 16.64 | 17.32 | 16.52 | 16.8 | 16.8 | +0.34 (+2.07%) | 7,759,903 |
| 7 Jul 2022 | HKD | 16.68 | 16.68 | 16.16 | 16.46 | 16.46 | -0.08 (-0.48%) | 6,371,406 |
| 6 Jul 2022 | HKD | 17.12 | 17.28 | 16.18 | 16.54 | 16.54 | -0.54 (-3.16%) | 9,687,226 |
| 5 Jul 2022 | HKD | 18.1 | 18.1 | 17.02 | 17.08 | 17.08 | -0.56 (-3.17%) | 7,461,581 |
| 4 Jul 2022 | HKD | 18 | 18 | 17.42 | 17.64 | 17.64 | -0.42 (-2.33%) | 5,497,757 |
| 30 Jun 2022 | HKD | 18.44 | 18.68 | 17.9 | 18.06 | 18.06 | -0.56 (-3.01%) | 7,232,405 |
| 29 Jun 2022 | HKD | 18.6 | 19.28 | 18.26 | 18.62 | 18.62 | -0.3 (-1.59%) | 8,672,082 |
| 28 Jun 2022 | HKD | 18 | 18.92 | 17.76 | 18.92 | 18.92 | +0.74 (+4.07%) | 11,236,369 |
| 27 Jun 2022 | HKD | 17 | 18.34 | 17 | 18.18 | 18.18 | +1.18 (+6.94%) | 17,972,262 |
| 24 Jun 2022 | HKD | 16.58 | 17 | 16.28 | 17 | 17 | +0.54 (+3.28%) | 9,898,236 |
| 23 Jun 2022 | HKD | 17.4 | 17.4 | 16.42 | 16.46 | 16.46 | -0.7 (-4.08%) | 14,501,000 |
| 22 Jun 2022 | HKD | 17.68 | 17.88 | 17.12 | 17.16 | 17.16 | -0.56 (-3.16%) | 5,253,404 |
| 21 Jun 2022 | HKD | 17.4 | 17.72 | 17.04 | 17.72 | 17.72 | +0.32 (+1.84%) | 6,257,648 |
| 20 Jun 2022 | HKD | 17.04 | 17.48 | 17.04 | 17.4 | 17.4 | +0.36 (+2.11%) | 5,530,037 |
| 17 Jun 2022 | HKD | 16.96 | 17.36 | 16.62 | 17.04 | 17.04 | +0.08 (+0.47%) | 6,811,025 |
| 16 Jun 2022 | HKD | 17.6 | 17.76 | 16.78 | 16.96 | 16.96 | -0.32 (-1.85%) | 5,862,461 |
| 15 Jun 2022 | HKD | 16.86 | 17.58 | 16.86 | 17.28 | 17.28 | +0.46 (+2.73%) | 6,186,622 |
| 14 Jun 2022 | HKD | 17 | 17.06 | 16.44 | 16.82 | 16.82 | -0.38 (-2.21%) | 7,970,817 |
| 13 Jun 2022 | HKD | 17.2 | 17.54 | 17.06 | 17.2 | 17.2 | -0.54 (-3.04%) | 14,085,309 |
| 10 Jun 2022 | HKD | 17.2 | 17.86 | 16.92 | 17.74 | 17.74 | +0.28 (+1.60%) | 16,656,363 |
| 9 Jun 2022 | HKD | 17.8 | 18 | 17.3 | 17.46 | 17.46 | -0.28 (-1.58%) | 11,762,964 |
