| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2022 | HKD | 13.75 | 13.89 | 13.68 | 13.71 | 13.71 | -0.04 (-0.29%) | 40,200 |
| 20 Jul 2022 | HKD | 13.8 | 13.97 | 13.7 | 13.75 | 13.75 | +0.27 (+2.00%) | 158,200 |
| 19 Jul 2022 | HKD | 13.64 | 13.64 | 13.4 | 13.48 | 13.48 | -0.24 (-1.75%) | 59,800 |
| 18 Jul 2022 | HKD | 13.56 | 13.73 | 13.24 | 13.72 | 13.72 | +0.2 (+1.48%) | 100,900 |
| 15 Jul 2022 | HKD | 13.96 | 13.96 | 13.48 | 13.52 | 13.52 | -0.5 (-3.57%) | 153,100 |
| 14 Jul 2022 | HKD | 13.83 | 14.15 | 13.77 | 14.02 | 14.02 | +0.42 (+3.09%) | 406,100 |
| 13 Jul 2022 | HKD | 13.9 | 13.9 | 13.6 | 13.6 | 13.6 | -0.05 (-0.37%) | 42,725 |
| 12 Jul 2022 | HKD | 14 | 14.06 | 13.6 | 13.65 | 13.65 | -0.41 (-2.92%) | 135,800 |
| 11 Jul 2022 | HKD | 14.4 | 14.4 | 13.9 | 14.06 | 14.06 | -0.3 (-2.09%) | 218,100 |
| 8 Jul 2022 | HKD | 14.57 | 14.62 | 14.31 | 14.36 | 14.36 | -0.06 (-0.42%) | 310,706 |
| 7 Jul 2022 | HKD | 14.57 | 14.57 | 14.17 | 14.42 | 14.42 | -0.17 (-1.17%) | 114,200 |
| 6 Jul 2022 | HKD | 14.7 | 14.97 | 14.17 | 14.59 | 14.59 | +0.09 (+0.62%) | 386,300 |
| 5 Jul 2022 | HKD | 14.31 | 14.71 | 14.18 | 14.5 | 14.5 | +0.19 (+1.33%) | 391,700 |
| 4 Jul 2022 | HKD | 13.75 | 14.32 | 13.75 | 14.31 | 14.31 | +0.73 (+5.38%) | 217,100 |
| 30 Jun 2022 | HKD | 13.71 | 13.81 | 13.47 | 13.58 | 13.58 | +0.03 (+0.22%) | 182,500 |
| 29 Jun 2022 | HKD | 14.06 | 14.06 | 13.3 | 13.55 | 13.55 | -0.51 (-3.63%) | 520,000 |
| 28 Jun 2022 | HKD | 14 | 14.09 | 13.72 | 14.06 | 14.06 | +0.02 (+0.14%) | 415,600 |
| 27 Jun 2022 | HKD | 14.98 | 14.98 | 13.8 | 14.04 | 14.04 | +0.23 (+1.67%) | 1,138,500 |
| 24 Jun 2022 | HKD | 13.05 | 13.84 | 13.05 | 13.81 | 13.81 | +0.79 (+6.07%) | 678,300 |
| 23 Jun 2022 | HKD | 12.79 | 13.04 | 12.67 | 13.02 | 13.02 | +0.32 (+2.52%) | 566,100 |
| 22 Jun 2022 | HKD | 13.1 | 13.1 | 12.59 | 12.7 | 12.7 | -0.4 (-3.05%) | 489,213 |
| 21 Jun 2022 | HKD | 12.45 | 13.11 | 12.43 | 13.1 | 13.1 | +0.65 (+5.22%) | 926,900 |
| 20 Jun 2022 | HKD | 12.28 | 12.46 | 12.21 | 12.45 | 12.45 | +0.21 (+1.72%) | 213,000 |
| 17 Jun 2022 | HKD | 11.98 | 12.25 | 11.89 | 12.24 | 12.24 | +0.5 (+4.26%) | 19,300 |
| 16 Jun 2022 | HKD | 12.13 | 12.13 | 11.73 | 11.74 | 11.74 | -0.3 (-2.49%) | 44,600 |
| 15 Jun 2022 | HKD | 11.96 | 12.09 | 11.95 | 12.04 | 12.04 | +0.15 (+1.26%) | 48,500 |
| 14 Jun 2022 | HKD | 11.68 | 11.9 | 11.68 | 11.89 | 11.89 | +0.03 (+0.25%) | 126,600 |
| 13 Jun 2022 | HKD | 12.08 | 12.11 | 11.85 | 11.86 | 11.86 | -0.63 (-5.04%) | 43,011 |
| 10 Jun 2022 | HKD | 12.22 | 12.52 | 12.22 | 12.49 | 12.49 | -0.05 (-0.40%) | 49,000 |
| 9 Jun 2022 | HKD | 12.63 | 12.79 | 12.4 | 12.54 | 12.54 | -0.09 (-0.71%) | 318,400 |
