| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2022 | HKD | 20.96 | 21.12 | 20.86 | 21.12 | 21.12 | +0.02 (+0.09%) | 275,555,281 |
| 22 Jul 2022 | HKD | 21.18 | 21.32 | 21.04 | 21.1 | 21.1 | +0.02 (+0.09%) | 150,992,297 |
| 21 Jul 2022 | HKD | 21.32 | 21.34 | 21.02 | 21.08 | 21.08 | -0.36 (-1.68%) | 154,950,203 |
| 20 Jul 2022 | HKD | 21.44 | 21.64 | 21.4 | 21.44 | 21.44 | +0.22 (+1.04%) | 148,406,703 |
| 19 Jul 2022 | HKD | 21.24 | 21.28 | 21.06 | 21.22 | 21.22 | -0.14 (-0.66%) | 148,132,609 |
| 18 Jul 2022 | HKD | 20.94 | 21.4 | 20.82 | 21.36 | 21.36 | +0.52 (+2.50%) | 347,911,094 |
| 15 Jul 2022 | HKD | 21.04 | 21.18 | 20.72 | 20.84 | 20.84 | -0.4 (-1.88%) | 237,612,797 |
| 14 Jul 2022 | HKD | 21.3 | 21.4 | 21.06 | 21.24 | 21.24 | -0.1 (-0.47%) | 180,926,094 |
| 13 Jul 2022 | HKD | 21.38 | 21.56 | 21.26 | 21.34 | 21.34 | -0.02 (-0.09%) | 126,107,297 |
| 12 Jul 2022 | HKD | 21.5 | 21.6 | 21.3 | 21.36 | 21.36 | -0.28 (-1.29%) | 223,568,500 |
| 11 Jul 2022 | HKD | 22 | 22 | 21.52 | 21.64 | 21.64 | -0.58 (-2.61%) | 181,809,109 |
| 8 Jul 2022 | HKD | 22.48 | 22.5 | 22.14 | 22.22 | 22.22 | +0.04 (+0.18%) | 241,540,797 |
| 7 Jul 2022 | HKD | 21.96 | 22.18 | 21.74 | 22.18 | 22.18 | +0.16 (+0.73%) | 111,410,094 |
| 6 Jul 2022 | HKD | 22.24 | 22.3 | 21.76 | 22.02 | 22.02 | -0.3 (-1.34%) | 195,911,703 |
| 5 Jul 2022 | HKD | 22.54 | 22.66 | 22.28 | 22.32 | 22.32 | +0.04 (+0.18%) | 142,234,297 |
| 4 Jul 2022 | HKD | 22.2 | 22.36 | 21.9 | 22.28 | 22.28 | 0.0 (0.0%) | 117,672,797 |
| 30 Jun 2022 | HKD | 22.38 | 22.52 | 22.12 | 22.28 | 22.28 | -0.1 (-0.45%) | 135,900,500 |
| 29 Jun 2022 | HKD | 22.5 | 22.7 | 22.26 | 22.38 | 22.38 | -0.34 (-1.50%) | 189,812,406 |
| 28 Jun 2022 | HKD | 22.5 | 22.8 | 22.3 | 22.72 | 22.72 | +0.14 (+0.62%) | 129,104,797 |
| 27 Jun 2022 | HKD | 22.3 | 22.74 | 22.3 | 22.58 | 22.58 | +0.54 (+2.45%) | 228,885,406 |
| 24 Jun 2022 | HKD | 21.78 | 22.1 | 21.76 | 22.04 | 22.04 | +0.42 (+1.94%) | 160,960,703 |
| 23 Jun 2022 | HKD | 21.48 | 21.8 | 21.36 | 21.62 | 21.62 | +0.28 (+1.31%) | 75,195,641 |
| 22 Jun 2022 | HKD | 21.8 | 21.82 | 21.34 | 21.34 | 21.34 | -0.54 (-2.47%) | 146,217,406 |
| 21 Jun 2022 | HKD | 21.62 | 21.9 | 21.5 | 21.88 | 21.88 | +0.36 (+1.67%) | 109,510,203 |
| 20 Jun 2022 | HKD | 21.4 | 21.52 | 21.18 | 21.52 | 21.52 | +0.06 (+0.28%) | 148,421,406 |
| 17 Jun 2022 | HKD | 21.08 | 21.48 | 21.04 | 21.46 | 21.46 | +0.3 (+1.42%) | 143,787,812 |
| 16 Jun 2022 | HKD | 21.82 | 21.84 | 21 | 21.16 | 21.16 | -0.48 (-2.22%) | 216,838,406 |
| 15 Jun 2022 | HKD | 21.38 | 21.74 | 21.38 | 21.64 | 21.64 | +0.28 (+1.31%) | 205,830,094 |
| 14 Jun 2022 | HKD | 21.14 | 21.48 | 21.04 | 21.36 | 21.36 | +0.02 (+0.09%) | 183,426,500 |
| 13 Jun 2022 | HKD | 21.46 | 21.62 | 21.3 | 21.34 | 21.34 | -0.78 (-3.53%) | 177,928,984 |
