| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2022 | HKD | 17.9 | 17.9 | 17.1 | 17.72 | 17.72 | +0.02 (+0.11%) | 12,478,270 |
| 27 Jul 2022 | HKD | 17.76 | 17.8 | 17.4 | 17.7 | 17.7 | -0.06 (-0.34%) | 4,224,000 |
| 26 Jul 2022 | HKD | 17.42 | 18.06 | 17.42 | 17.76 | 17.76 | +0.1 (+0.57%) | 8,223,252 |
| 25 Jul 2022 | HKD | 17.74 | 17.78 | 17.34 | 17.66 | 17.66 | -0.08 (-0.45%) | 4,683,238 |
| 22 Jul 2022 | HKD | 17.76 | 18 | 17.46 | 17.74 | 17.74 | +0.18 (+1.03%) | 6,608,952 |
| 21 Jul 2022 | HKD | 17.44 | 17.84 | 17.22 | 17.56 | 17.56 | +0.06 (+0.34%) | 6,482,376 |
| 20 Jul 2022 | HKD | 17.3 | 17.68 | 17.12 | 17.5 | 17.5 | +0.5 (+2.94%) | 8,373,785 |
| 19 Jul 2022 | HKD | 17.78 | 17.98 | 16.96 | 17 | 17 | -0.92 (-5.13%) | 5,171,762 |
| 18 Jul 2022 | HKD | 17.28 | 18.06 | 15.84 | 17.92 | 17.92 | +0.64 (+3.70%) | 19,240,850 |
| 15 Jul 2022 | HKD | 17.5 | 18.1 | 17.18 | 17.28 | 17.28 | -0.7 (-3.89%) | 6,866,200 |
| 14 Jul 2022 | HKD | 17.58 | 18 | 17.18 | 17.98 | 17.98 | +0.22 (+1.24%) | 9,110,741 |
| 13 Jul 2022 | HKD | 17.72 | 18.12 | 17.7 | 17.76 | 17.76 | +0.1 (+0.57%) | 7,305,488 |
| 12 Jul 2022 | HKD | 17.84 | 17.96 | 17.2 | 17.66 | 17.66 | -0.18 (-1.01%) | 6,526,314 |
| 11 Jul 2022 | HKD | 18.08 | 18.34 | 17.58 | 17.84 | 17.84 | -0.56 (-3.04%) | 7,550,456 |
| 8 Jul 2022 | HKD | 18.5 | 18.66 | 17.94 | 18.4 | 18.4 | +0.14 (+0.77%) | 9,885,225 |
| 7 Jul 2022 | HKD | 18.24 | 18.42 | 17.76 | 18.26 | 18.26 | -0.48 (-2.56%) | 11,135,460 |
| 6 Jul 2022 | HKD | 19.2 | 19.68 | 18.54 | 18.74 | 18.74 | -0.84 (-4.29%) | 6,829,618 |
| 5 Jul 2022 | HKD | 19.4 | 19.88 | 19.14 | 19.58 | 19.58 | +0.7 (+3.71%) | 21,268,461 |
| 4 Jul 2022 | HKD | 17.84 | 18.92 | 17.8 | 18.88 | 18.88 | +0.48 (+2.61%) | 12,014,680 |
| 30 Jun 2022 | HKD | 19 | 19.26 | 17.88 | 18.4 | 18.4 | -0.76 (-3.97%) | 16,240,180 |
| 29 Jun 2022 | HKD | 19.68 | 19.94 | 19 | 19.16 | 19.16 | -0.58 (-2.94%) | 15,470,330 |
| 28 Jun 2022 | HKD | 19.72 | 20.05 | 19.04 | 19.74 | 19.74 | -0.26 (-1.30%) | 16,366,380 |
| 27 Jun 2022 | HKD | 18.7 | 20.4 | 18.64 | 20 | 20 | +1.36 (+7.30%) | 23,922,340 |
| 24 Jun 2022 | HKD | 17.32 | 18.76 | 17.32 | 18.64 | 18.64 | +1.62 (+9.52%) | 18,489,400 |
| 23 Jun 2022 | HKD | 16.74 | 17.24 | 16.66 | 17.02 | 17.02 | -0.04 (-0.23%) | 9,383,200 |
| 22 Jun 2022 | HKD | 17.6 | 18.1 | 17.02 | 17.06 | 17.06 | -0.9 (-5.01%) | 8,230,028 |
| 21 Jun 2022 | HKD | 17.9 | 18.08 | 17.42 | 17.96 | 17.96 | +0.38 (+2.16%) | 8,584,029 |
| 20 Jun 2022 | HKD | 17.2 | 17.84 | 16.9 | 17.58 | 17.58 | +0.44 (+2.57%) | 10,164,110 |
| 17 Jun 2022 | HKD | 17.4 | 17.68 | 16.92 | 17.14 | 17.14 | +0.04 (+0.23%) | 17,100,619 |
| 16 Jun 2022 | HKD | 17.12 | 17.48 | 16.9 | 17.1 | 17.1 | +0.02 (+0.12%) | 21,992,170 |
