| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2022 | HKD | 19.84 | 19.87 | 19.63 | 19.8 | 19.8 | -0.24 (-1.20%) | 105,819,508 |
| 2 Sep 2022 | HKD | 20.2 | 20.2 | 19.91 | 20.04 | 20.04 | -0.16 (-0.79%) | 177,306,297 |
| 1 Sep 2022 | HKD | 20.32 | 20.4 | 20.1 | 20.2 | 20.2 | -0.3 (-1.46%) | 143,801,500 |
| 31 Aug 2022 | HKD | 20.16 | 20.72 | 20.1 | 20.5 | 20.5 | 0.0 (0.0%) | 82,764,523 |
| 30 Aug 2022 | HKD | 20.52 | 20.58 | 20.18 | 20.5 | 20.5 | -0.02 (-0.10%) | 123,537,906 |
| 29 Aug 2022 | HKD | 20.48 | 20.62 | 20.42 | 20.52 | 20.52 | -0.18 (-0.87%) | 105,587,102 |
| 26 Aug 2022 | HKD | 20.7 | 20.74 | 20.6 | 20.7 | 20.7 | +0.2 (+0.98%) | 158,080,984 |
| 25 Aug 2022 | HKD | 19.96 | 20.52 | 19.96 | 20.5 | 20.5 | +0.7 (+3.54%) | 122,769,797 |
| 24 Aug 2022 | HKD | 20.08 | 20.08 | 19.72 | 19.8 | 19.8 | -0.24 (-1.20%) | 124,167,203 |
| 23 Aug 2022 | HKD | 20.18 | 20.24 | 19.91 | 20.04 | 20.04 | -0.24 (-1.18%) | 210,016,984 |
| 22 Aug 2022 | HKD | 20.16 | 20.38 | 20.1 | 20.28 | 20.28 | -0.04 (-0.20%) | 75,218,562 |
| 19 Aug 2022 | HKD | 20.2 | 20.44 | 20.18 | 20.32 | 20.32 | +0.04 (+0.20%) | 125,036,305 |
| 18 Aug 2022 | HKD | 20.52 | 20.52 | 20.2 | 20.28 | 20.28 | -0.14 (-0.69%) | 126,065,297 |
| 17 Aug 2022 | HKD | 20.5 | 20.6 | 20.32 | 20.42 | 20.42 | +0.08 (+0.39%) | 66,299,719 |
| 16 Aug 2022 | HKD | 20.6 | 20.7 | 20.2 | 20.34 | 20.34 | -0.24 (-1.17%) | 108,748,797 |
| 15 Aug 2022 | HKD | 20.58 | 20.78 | 20.5 | 20.58 | 20.58 | -0.14 (-0.68%) | 90,812,273 |
| 12 Aug 2022 | HKD | 20.58 | 20.74 | 20.54 | 20.72 | 20.72 | +0.14 (+0.68%) | 177,748,094 |
| 11 Aug 2022 | HKD | 20.36 | 20.6 | 20.32 | 20.58 | 20.58 | +0.44 (+2.18%) | 107,900,492 |
| 10 Aug 2022 | HKD | 20.48 | 20.48 | 19.99 | 20.14 | 20.14 | -0.36 (-1.76%) | 112,519,398 |
| 9 Aug 2022 | HKD | 20.56 | 20.78 | 20.36 | 20.5 | 20.5 | -0.06 (-0.29%) | 99,052,922 |
| 8 Aug 2022 | HKD | 20.62 | 20.7 | 20.46 | 20.56 | 20.56 | -0.14 (-0.68%) | 133,055,203 |
| 5 Aug 2022 | HKD | 20.74 | 20.8 | 20.6 | 20.7 | 20.7 | +0.02 (+0.10%) | 74,586,461 |
| 4 Aug 2022 | HKD | 20.48 | 20.74 | 20.48 | 20.68 | 20.68 | +0.4 (+1.97%) | 120,567,398 |
| 3 Aug 2022 | HKD | 20.4 | 20.44 | 20.2 | 20.28 | 20.28 | +0.08 (+0.40%) | 113,976,797 |
| 2 Aug 2022 | HKD | 20.42 | 20.42 | 20.02 | 20.2 | 20.2 | -0.48 (-2.32%) | 212,381,703 |
| 1 Aug 2022 | HKD | 20.54 | 20.76 | 20.4 | 20.68 | 20.68 | 0.0 (0.0%) | 204,872,297 |
| 29 Jul 2022 | HKD | 21.12 | 21.18 | 20.56 | 20.68 | 20.68 | -0.44 (-2.08%) | 263,380,000 |
| 28 Jul 2022 | HKD | 21.28 | 21.3 | 21.04 | 21.12 | 21.12 | -0.08 (-0.38%) | 109,339,102 |
| 27 Jul 2022 | HKD | 21.26 | 21.3 | 21.1 | 21.2 | 21.2 | -0.26 (-1.21%) | 225,013,297 |
| 26 Jul 2022 | HKD | 21.12 | 21.48 | 21.12 | 21.46 | 21.46 | +0.34 (+1.61%) | 350,877,188 |
