| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2022 | HKD | 17.55 | 17.56 | 17.2 | 17.56 | 17.56 | +0.32 (+1.86%) | 206,136,797 |
| 17 Oct 2022 | HKD | 17.14 | 17.41 | 16.97 | 17.24 | 17.24 | +0.01 (+0.06%) | 286,880,281 |
| 14 Oct 2022 | HKD | 17.32 | 17.68 | 17.18 | 17.23 | 17.23 | +0.17 (+1.00%) | 164,354,891 |
| 13 Oct 2022 | HKD | 17.35 | 17.37 | 17.05 | 17.06 | 17.06 | -0.29 (-1.67%) | 147,101,500 |
| 12 Oct 2022 | HKD | 17.4 | 17.69 | 17.09 | 17.35 | 17.35 | -0.14 (-0.80%) | 285,393,094 |
| 11 Oct 2022 | HKD | 17.85 | 17.87 | 17.44 | 17.49 | 17.49 | -0.36 (-2.02%) | 289,600,281 |
| 10 Oct 2022 | HKD | 18.18 | 18.18 | 17.83 | 17.85 | 17.85 | -0.53 (-2.88%) | 257,758,297 |
| 7 Oct 2022 | HKD | 18.49 | 18.54 | 18.38 | 18.38 | 18.38 | -0.28 (-1.50%) | 137,434,000 |
| 6 Oct 2022 | HKD | 18.73 | 18.8 | 18.62 | 18.66 | 18.66 | -0.07 (-0.37%) | 94,240,883 |
| 5 Oct 2022 | HKD | 18.43 | 18.83 | 18.32 | 18.73 | 18.73 | +1.02 (+5.76%) | 264,927,688 |
| 3 Oct 2022 | HKD | 17.7 | 17.9 | 17.56 | 17.71 | 17.71 | -0.18 (-1.01%) | 189,921,203 |
| 30 Sep 2022 | HKD | 17.8 | 17.99 | 17.68 | 17.89 | 17.89 | +0.09 (+0.51%) | 108,560,898 |
| 29 Sep 2022 | HKD | 18.2 | 18.28 | 17.67 | 17.8 | 17.8 | -0.1 (-0.56%) | 160,991,297 |
| 28 Sep 2022 | HKD | 18.33 | 18.33 | 17.82 | 17.9 | 17.9 | -0.62 (-3.35%) | 361,393,406 |
| 27 Sep 2022 | HKD | 18.52 | 18.56 | 18.3 | 18.52 | 18.52 | +0.02 (+0.11%) | 330,720,500 |
| 26 Sep 2022 | HKD | 18.44 | 18.73 | 18.38 | 18.5 | 18.5 | -0.08 (-0.43%) | 143,362,094 |
| 23 Sep 2022 | HKD | 18.72 | 18.82 | 18.58 | 18.58 | 18.58 | -0.23 (-1.22%) | 106,938,203 |
| 22 Sep 2022 | HKD | 18.75 | 18.84 | 18.62 | 18.81 | 18.81 | -0.3 (-1.57%) | 133,429,797 |
| 21 Sep 2022 | HKD | 19.3 | 19.3 | 19.09 | 19.11 | 19.11 | -0.33 (-1.70%) | 255,186,891 |
| 20 Sep 2022 | HKD | 19.36 | 19.52 | 19.33 | 19.44 | 19.44 | +0.25 (+1.30%) | 49,941,480 |
| 19 Sep 2022 | HKD | 19.36 | 19.36 | 19.14 | 19.19 | 19.19 | -0.21 (-1.08%) | 373,475,812 |
| 16 Sep 2022 | HKD | 19.39 | 19.56 | 19.31 | 19.4 | 19.4 | -0.16 (-0.82%) | 215,903,016 |
| 15 Sep 2022 | HKD | 19.5 | 19.65 | 19.49 | 19.56 | 19.56 | +0.06 (+0.31%) | 82,111,219 |
| 14 Sep 2022 | HKD | 19.55 | 19.62 | 19.43 | 19.5 | 19.5 | -0.47 (-2.35%) | 317,277,094 |
| 13 Sep 2022 | HKD | 20.06 | 20.14 | 19.94 | 19.97 | 19.97 | -0.03 (-0.15%) | 123,836,602 |
| 9 Sep 2022 | HKD | 19.54 | 20.06 | 19.54 | 20 | 20 | +0.52 (+2.67%) | 156,423,812 |
| 8 Sep 2022 | HKD | 19.69 | 19.69 | 19.43 | 19.48 | 19.48 | -0.19 (-0.97%) | 103,353,906 |
| 7 Sep 2022 | HKD | 19.49 | 19.7 | 19.42 | 19.67 | 19.67 | -0.14 (-0.71%) | 191,017,906 |
| 6 Sep 2022 | HKD | 19.88 | 19.97 | 19.71 | 19.81 | 19.81 | +0.01 (+0.05%) | 160,937,906 |
| 5 Sep 2022 | HKD | 19.84 | 19.87 | 19.63 | 19.8 | 19.8 | -0.24 (-1.20%) | 105,819,508 |
