| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2022 | HKD | 17.34 | 17.36 | 17.02 | 17.06 | 17.06 | -0.4 (-2.29%) | 8,886,536 |
| 20 Jul 2022 | HKD | 17.5 | 17.56 | 17.38 | 17.46 | 17.46 | +0.2 (+1.16%) | 7,290,613 |
| 19 Jul 2022 | HKD | 17.34 | 17.4 | 17.2 | 17.26 | 17.26 | -0.24 (-1.37%) | 7,258,362 |
| 18 Jul 2022 | HKD | 17.28 | 17.72 | 17.2 | 17.5 | 17.5 | +0.22 (+1.27%) | 12,548,885 |
| 15 Jul 2022 | HKD | 17.4 | 17.64 | 17.16 | 17.28 | 17.28 | -0.34 (-1.93%) | 11,726,600 |
| 14 Jul 2022 | HKD | 18.16 | 18.22 | 17.44 | 17.62 | 17.62 | -0.6 (-3.29%) | 14,802,684 |
| 13 Jul 2022 | HKD | 18.56 | 18.84 | 18.12 | 18.22 | 18.22 | -0.12 (-0.65%) | 12,786,833 |
| 12 Jul 2022 | HKD | 18.24 | 18.4 | 18.16 | 18.34 | 18.34 | 0.0 (0.0%) | 9,533,031 |
| 11 Jul 2022 | HKD | 18.48 | 18.7 | 18.16 | 18.34 | 18.34 | -0.32 (-1.71%) | 5,626,192 |
| 8 Jul 2022 | HKD | 18.86 | 18.86 | 18.24 | 18.66 | 18.66 | +0.02 (+0.11%) | 10,209,556 |
| 7 Jul 2022 | HKD | 18.48 | 18.72 | 18.44 | 18.64 | 18.64 | 0.0 (0.0%) | 5,050,758 |
| 6 Jul 2022 | HKD | 19.24 | 19.24 | 18.36 | 18.64 | 18.64 | -0.58 (-3.02%) | 10,610,003 |
| 5 Jul 2022 | HKD | 19.02 | 19.66 | 19.02 | 19.22 | 19.22 | +0.42 (+2.23%) | 12,129,960 |
| 4 Jul 2022 | HKD | 18.8 | 19.06 | 18.66 | 18.8 | 18.8 | -0.38 (-1.98%) | 7,057,999 |
| 30 Jun 2022 | HKD | 18.92 | 19.4 | 18.9 | 19.18 | 19.18 | +0.04 (+0.21%) | 10,379,741 |
| 29 Jun 2022 | HKD | 18.98 | 19.38 | 18.86 | 19.14 | 19.14 | -0.2 (-1.03%) | 13,943,668 |
| 28 Jun 2022 | HKD | 19.2 | 19.4 | 18.98 | 19.34 | 19.34 | +0.14 (+0.73%) | 10,396,753 |
| 27 Jun 2022 | HKD | 19.08 | 19.34 | 18.88 | 19.2 | 19.2 | +0.42 (+2.24%) | 12,948,768 |
| 24 Jun 2022 | HKD | 19.18 | 19.46 | 18.62 | 18.78 | 18.78 | -0.1 (-0.53%) | 11,266,646 |
| 23 Jun 2022 | HKD | 18.66 | 19.2 | 18.66 | 18.88 | 18.88 | +0.24 (+1.29%) | 9,001,141 |
| 22 Jun 2022 | HKD | 18.68 | 19 | 18.48 | 18.64 | 18.64 | +0.02 (+0.11%) | 14,163,918 |
| 21 Jun 2022 | HKD | 18.22 | 18.68 | 18.08 | 18.62 | 18.62 | +0.56 (+3.10%) | 9,853,650 |
| 20 Jun 2022 | HKD | 18.16 | 18.2 | 17.9 | 18.06 | 18.06 | -0.1 (-0.55%) | 6,341,715 |
| 17 Jun 2022 | HKD | 18.02 | 18.36 | 17.72 | 18.16 | 18.16 | +0.3 (+1.68%) | 13,718,648 |
| 16 Jun 2022 | HKD | 18.3 | 18.44 | 17.74 | 17.86 | 17.86 | -0.36 (-1.98%) | 15,442,335 |
| 15 Jun 2022 | HKD | 16.98 | 18.56 | 16.98 | 18.22 | 18.22 | +1.26 (+7.43%) | 32,033,514 |
| 14 Jun 2022 | HKD | 16.92 | 17.1 | 16.74 | 16.96 | 16.96 | -0.02 (-0.12%) | 8,895,183 |
| 13 Jun 2022 | HKD | 17.06 | 17.34 | 16.9 | 16.98 | 16.98 | -0.58 (-3.30%) | 11,359,827 |
| 10 Jun 2022 | HKD | 18.08 | 18.08 | 17.48 | 17.56 | 17.56 | -1.66 (-8.64%) | 18,341,394 |
| 9 Jun 2022 | HKD | 19.22 | 19.32 | 18.78 | 19.22 | 19.22 | 0.0 (0.0%) | 16,630,295 |
