| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | HKD | 16.44 | 16.64 | 16.32 | 16.46 | 16.46 | -0.2 (-1.20%) | 12,660,400 |
| 31 Aug 2022 | HKD | 16.24 | 16.86 | 16.24 | 16.66 | 16.66 | +0.16 (+0.97%) | 13,394,875 |
| 30 Aug 2022 | HKD | 16.32 | 16.5 | 16.22 | 16.5 | 16.5 | +0.18 (+1.10%) | 8,840,931 |
| 29 Aug 2022 | HKD | 16.16 | 16.38 | 16.06 | 16.32 | 16.32 | -0.08 (-0.49%) | 8,639,731 |
| 26 Aug 2022 | HKD | 16.38 | 16.4 | 16.12 | 16.4 | 16.4 | +0.02 (+0.12%) | 9,506,066 |
| 25 Aug 2022 | HKD | 15.88 | 16.42 | 15.8 | 16.38 | 16.38 | +0.56 (+3.54%) | 9,155,152 |
| 24 Aug 2022 | HKD | 15.68 | 15.98 | 15.6 | 15.82 | 15.82 | +0.28 (+1.80%) | 12,870,260 |
| 23 Aug 2022 | HKD | 15.8 | 15.84 | 15.46 | 15.54 | 15.54 | -0.24 (-1.52%) | 10,303,492 |
| 22 Aug 2022 | HKD | 16.06 | 16.14 | 15.72 | 15.78 | 15.78 | -0.46 (-2.83%) | 14,632,200 |
| 19 Aug 2022 | HKD | 16.08 | 16.4 | 16.08 | 16.24 | 16.24 | +0.06 (+0.37%) | 4,480,640 |
| 18 Aug 2022 | HKD | 16.2 | 16.28 | 16.12 | 16.18 | 16.18 | -0.16 (-0.98%) | 3,594,673 |
| 17 Aug 2022 | HKD | 16.5 | 16.5 | 16.14 | 16.34 | 16.34 | +0.04 (+0.25%) | 4,715,381 |
| 16 Aug 2022 | HKD | 16.42 | 16.62 | 16.2 | 16.3 | 16.3 | -0.2 (-1.21%) | 4,783,000 |
| 15 Aug 2022 | HKD | 16.68 | 16.82 | 16.5 | 16.5 | 16.5 | -0.22 (-1.32%) | 4,664,900 |
| 12 Aug 2022 | HKD | 16.68 | 16.86 | 16.46 | 16.72 | 16.72 | +0.04 (+0.24%) | 5,474,400 |
| 11 Aug 2022 | HKD | 16.1 | 16.76 | 15.96 | 16.68 | 16.68 | +0.76 (+4.77%) | 11,355,730 |
| 10 Aug 2022 | HKD | 16.32 | 16.42 | 15.78 | 15.92 | 15.92 | -0.4 (-2.45%) | 6,774,200 |
| 9 Aug 2022 | HKD | 16.1 | 16.48 | 16.1 | 16.32 | 16.32 | +0.12 (+0.74%) | 7,579,451 |
| 8 Aug 2022 | HKD | 16.26 | 16.36 | 16.04 | 16.2 | 16.2 | -0.02 (-0.12%) | 7,747,800 |
| 5 Aug 2022 | HKD | 16.22 | 16.26 | 16 | 16.22 | 16.22 | +0.16 (+1.00%) | 5,827,230 |
| 4 Aug 2022 | HKD | 15.82 | 16.1 | 15.82 | 16.06 | 16.06 | +0.3 (+1.90%) | 5,953,658 |
| 3 Aug 2022 | HKD | 15.92 | 16.06 | 15.68 | 15.76 | 15.76 | -0.12 (-0.76%) | 6,787,737 |
| 2 Aug 2022 | HKD | 16.26 | 16.34 | 15.82 | 15.88 | 15.88 | -0.62 (-3.76%) | 11,574,117 |
| 1 Aug 2022 | HKD | 16.62 | 16.66 | 16.22 | 16.5 | 16.5 | -0.26 (-1.55%) | 11,950,392 |
| 29 Jul 2022 | HKD | 17.08 | 17.16 | 16.62 | 16.76 | 16.76 | -0.32 (-1.87%) | 9,566,520 |
| 28 Jul 2022 | HKD | 17.1 | 17.26 | 17.02 | 17.08 | 17.08 | +0.02 (+0.12%) | 4,938,559 |
| 27 Jul 2022 | HKD | 17.34 | 17.34 | 17.04 | 17.06 | 17.06 | -0.2 (-1.16%) | 4,906,000 |
| 26 Jul 2022 | HKD | 17.16 | 17.3 | 16.98 | 17.26 | 17.26 | +0.1 (+0.58%) | 9,117,200 |
| 25 Jul 2022 | HKD | 17.02 | 17.28 | 17 | 17.16 | 17.16 | +0.02 (+0.12%) | 4,155,539 |
| 22 Jul 2022 | HKD | 17.06 | 17.26 | 16.98 | 17.14 | 17.14 | +0.08 (+0.47%) | 6,541,333 |
