| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2022 | HKD | 13.42 | 13.54 | 12.66 | 13.12 | 13.12 | -0.18 (-1.35%) | 15,147,820 |
| 7 Sep 2022 | HKD | 13.8 | 13.8 | 13.16 | 13.3 | 13.3 | -0.56 (-4.04%) | 11,388,110 |
| 6 Sep 2022 | HKD | 13.7 | 13.96 | 13.54 | 13.86 | 13.86 | +0.46 (+3.43%) | 8,154,667 |
| 5 Sep 2022 | HKD | 13.98 | 13.98 | 13.24 | 13.4 | 13.4 | -0.58 (-4.15%) | 19,455,840 |
| 2 Sep 2022 | HKD | 14.98 | 15.04 | 13.8 | 13.98 | 13.98 | -1.04 (-6.92%) | 15,627,420 |
| 1 Sep 2022 | HKD | 14.88 | 15.4 | 14.82 | 15.02 | 15.02 | -0.3 (-1.96%) | 6,200,963 |
| 31 Aug 2022 | HKD | 14.6 | 15.42 | 14.44 | 15.32 | 15.32 | +0.42 (+2.82%) | 18,584,000 |
| 30 Aug 2022 | HKD | 15.26 | 15.34 | 14.6 | 14.9 | 14.9 | -0.46 (-2.99%) | 9,436,131 |
| 29 Aug 2022 | HKD | 15.54 | 15.54 | 14.96 | 15.36 | 15.36 | -0.18 (-1.16%) | 6,299,000 |
| 26 Aug 2022 | HKD | 15.52 | 15.72 | 15.16 | 15.54 | 15.54 | +0.28 (+1.83%) | 3,909,859 |
| 25 Aug 2022 | HKD | 14.8 | 15.28 | 14.56 | 15.26 | 15.26 | +0.28 (+1.87%) | 7,458,300 |
| 24 Aug 2022 | HKD | 15.42 | 15.62 | 14.86 | 14.98 | 14.98 | -0.44 (-2.85%) | 7,486,412 |
| 23 Aug 2022 | HKD | 15.8 | 15.96 | 15.16 | 15.42 | 15.42 | -0.38 (-2.41%) | 10,398,300 |
| 22 Aug 2022 | HKD | 16.14 | 16.14 | 15.64 | 15.8 | 15.8 | -0.22 (-1.37%) | 9,975,135 |
| 19 Aug 2022 | HKD | 16.42 | 16.58 | 15.92 | 16.02 | 16.02 | -0.32 (-1.96%) | 7,634,232 |
| 18 Aug 2022 | HKD | 16.32 | 16.58 | 16.06 | 16.34 | 16.34 | -0.1 (-0.61%) | 8,778,805 |
| 17 Aug 2022 | HKD | 16.76 | 16.76 | 16.2 | 16.44 | 16.44 | -0.22 (-1.32%) | 5,800,663 |
| 16 Aug 2022 | HKD | 17.28 | 17.3 | 16.36 | 16.66 | 16.66 | -0.34 (-2%) | 6,406,189 |
| 15 Aug 2022 | HKD | 17.3 | 17.68 | 17 | 17 | 17 | -0.28 (-1.62%) | 6,103,676 |
| 12 Aug 2022 | HKD | 17.14 | 17.34 | 16.92 | 17.28 | 17.28 | +0.14 (+0.82%) | 7,224,436 |
| 11 Aug 2022 | HKD | 16.76 | 17.14 | 16.7 | 17.14 | 17.14 | +0.72 (+4.38%) | 11,779,550 |
| 10 Aug 2022 | HKD | 17.1 | 17.1 | 16.3 | 16.42 | 16.42 | -0.58 (-3.41%) | 5,129,138 |
| 9 Aug 2022 | HKD | 17 | 17.2 | 16.7 | 17 | 17 | -0.06 (-0.35%) | 5,953,787 |
| 8 Aug 2022 | HKD | 17.2 | 17.42 | 16.74 | 17.06 | 17.06 | -0.06 (-0.35%) | 9,203,200 |
| 5 Aug 2022 | HKD | 17.2 | 17.3 | 16.92 | 17.12 | 17.12 | +0.18 (+1.06%) | 8,557,158 |
| 4 Aug 2022 | HKD | 16.44 | 16.98 | 16.34 | 16.94 | 16.94 | +0.78 (+4.83%) | 9,585,466 |
| 3 Aug 2022 | HKD | 16.42 | 16.78 | 15.9 | 16.16 | 16.16 | -0.26 (-1.58%) | 12,037,850 |
| 2 Aug 2022 | HKD | 16.74 | 16.78 | 15.92 | 16.42 | 16.42 | -0.32 (-1.91%) | 9,958,723 |
| 1 Aug 2022 | HKD | 17.38 | 17.38 | 16.32 | 16.74 | 16.74 | -0.22 (-1.30%) | 10,885,470 |
| 29 Jul 2022 | HKD | 17.52 | 18.14 | 16.82 | 16.96 | 16.96 | -0.76 (-4.29%) | 7,769,480 |
