| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2022 | HKD | 11.8 | 12.26 | 11.8 | 12.14 | 8.0933 | +0.4 (+3.41%) | 597,040 |
| 15 Jul 2022 | HKD | 11.6 | 11.84 | 11.54 | 11.74 | 7.8267 | +0.14 (+1.21%) | 555,016 |
| 14 Jul 2022 | HKD | 12 | 12 | 11.5 | 11.6 | 7.7333 | -0.28 (-2.36%) | 418,920 |
| 13 Jul 2022 | HKD | 12.16 | 12.16 | 11.82 | 11.88 | 7.92 | -0.22 (-1.82%) | 307,300 |
| 12 Jul 2022 | HKD | 11.92 | 12.12 | 11.8 | 12.1 | 8.0667 | -0.02 (-0.17%) | 437,628 |
| 11 Jul 2022 | HKD | 12.24 | 12.34 | 12.02 | 12.12 | 8.08 | -0.22 (-1.78%) | 306,252 |
| 8 Jul 2022 | HKD | 12.56 | 12.6 | 12.34 | 12.34 | 8.2267 | -0.08 (-0.64%) | 113,214 |
| 7 Jul 2022 | HKD | 12.26 | 12.44 | 12.18 | 12.42 | 8.28 | +0.2 (+1.64%) | 107,900 |
| 6 Jul 2022 | HKD | 12.56 | 12.56 | 12.1 | 12.22 | 8.1467 | -0.28 (-2.24%) | 274,868 |
| 5 Jul 2022 | HKD | 12.7 | 12.7 | 12.4 | 12.5 | 8.3333 | -0.1 (-0.79%) | 233,808 |
| 4 Jul 2022 | HKD | 12.76 | 12.76 | 12.5 | 12.6 | 8.4 | -0.12 (-0.94%) | 183,821 |
| 30 Jun 2022 | HKD | 12.7 | 12.78 | 12.6 | 12.72 | 8.48 | +0.06 (+0.47%) | 256,742 |
| 29 Jun 2022 | HKD | 12.98 | 12.98 | 12.58 | 12.66 | 8.44 | -0.2 (-1.56%) | 246,860 |
| 28 Jun 2022 | HKD | 12.88 | 12.88 | 12.6 | 12.86 | 8.5733 | +0.44 (+3.54%) | 822,340 |
| 27 Jun 2022 | HKD | 12.18 | 12.6 | 12.18 | 12.42 | 8.28 | +0.3 (+2.48%) | 413,400 |
| 24 Jun 2022 | HKD | 12.3 | 12.3 | 12.02 | 12.12 | 8.08 | -0.04 (-0.33%) | 299,180 |
| 23 Jun 2022 | HKD | 12.2 | 12.3 | 11.98 | 12.16 | 8.1067 | +0.06 (+0.50%) | 313,900 |
| 22 Jun 2022 | HKD | 12.48 | 12.48 | 12 | 12.1 | 8.0667 | 0.0 (0.0%) | 406,320 |
| 21 Jun 2022 | HKD | 12.18 | 12.18 | 11.92 | 12.1 | 8.0667 | +0.1 (+0.83%) | 197,500 |
| 20 Jun 2022 | HKD | 12.18 | 12.18 | 11.88 | 12 | 8 | -0.06 (-0.50%) | 234,500 |
| 17 Jun 2022 | HKD | 12.3 | 12.3 | 12.02 | 12.06 | 8.04 | -0.18 (-1.47%) | 714,700 |
| 16 Jun 2022 | HKD | 12.8 | 12.8 | 12.12 | 12.24 | 8.16 | -0.26 (-2.08%) | 478,827 |
| 15 Jun 2022 | HKD | 12.78 | 12.78 | 12.44 | 12.5 | 8.3333 | -0.2 (-1.57%) | 752,464 |
| 14 Jun 2022 | HKD | 12.58 | 12.78 | 12.4 | 12.7 | 8.4667 | +0.1 (+0.79%) | 631,500 |
| 13 Jun 2022 | HKD | 13.2 | 13.2 | 12.6 | 12.6 | 8.4 | -0.12 (-0.94%) | 483,360 |
| 10 Jun 2022 | HKD | 12.72 | 12.72 | 12.56 | 12.72 | 8.48 | -0.04 (-0.31%) | 152,496 |
| 9 Jun 2022 | HKD | 12.86 | 12.86 | 12.68 | 12.76 | 8.5067 | -0.06 (-0.47%) | 328,400 |
| 8 Jun 2022 | HKD | 12.98 | 12.98 | 12.76 | 12.82 | 8.5467 | -0.08 (-0.62%) | 407,586 |
| 7 Jun 2022 | HKD | 13.08 | 13.08 | 12.8 | 12.9 | 8.6 | -0.14 (-1.07%) | 229,200 |
| 6 Jun 2022 | HKD | 12.86 | 13.1 | 12.86 | 13.04 | 8.6933 | +0.18 (+1.40%) | 361,900 |
