| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2022 | HKD | 14.6 | 15.24 | 14.38 | 15.24 | 15.24 | +0.72 (+4.96%) | 1,375,000 |
| 17 Oct 2022 | HKD | 14.62 | 14.62 | 14.02 | 14.52 | 14.52 | -0.22 (-1.49%) | 629,000 |
| 14 Oct 2022 | HKD | 14.66 | 15.12 | 14.58 | 14.74 | 14.74 | +0.12 (+0.82%) | 874,000 |
| 13 Oct 2022 | HKD | 15.26 | 15.54 | 14.5 | 14.62 | 14.62 | -0.64 (-4.19%) | 1,206,000 |
| 12 Oct 2022 | HKD | 15.5 | 15.84 | 14.68 | 15.26 | 15.26 | -0.92 (-5.69%) | 3,009,186 |
| 11 Oct 2022 | HKD | 17.16 | 17.16 | 15.6 | 16.18 | 16.18 | -0.98 (-5.71%) | 1,471,397 |
| 10 Oct 2022 | HKD | 17.88 | 18.42 | 17.12 | 17.16 | 17.16 | -0.9 (-4.98%) | 1,241,000 |
| 7 Oct 2022 | HKD | 18.86 | 18.98 | 17.94 | 18.06 | 18.06 | -0.86 (-4.55%) | 581,863 |
| 6 Oct 2022 | HKD | 19.02 | 19.14 | 18.68 | 18.92 | 18.92 | -0.1 (-0.53%) | 916,231 |
| 5 Oct 2022 | HKD | 19.02 | 19.38 | 18.84 | 19.02 | 19.02 | +0.24 (+1.28%) | 1,772,651 |
| 3 Oct 2022 | HKD | 18.88 | 19.1 | 18.52 | 18.78 | 18.78 | -0.12 (-0.63%) | 1,295,000 |
| 30 Sep 2022 | HKD | 18.8 | 19.28 | 18.36 | 18.9 | 18.9 | +0.1 (+0.53%) | 2,207,000 |
| 29 Sep 2022 | HKD | 18.1 | 19.2 | 17.92 | 18.8 | 18.8 | +0.9 (+5.03%) | 1,799,006 |
| 28 Sep 2022 | HKD | 18.36 | 18.76 | 17.68 | 17.9 | 17.9 | -0.36 (-1.97%) | 1,495,000 |
| 27 Sep 2022 | HKD | 17.64 | 18.28 | 16.6 | 18.26 | 18.26 | +0.62 (+3.51%) | 2,441,000 |
| 26 Sep 2022 | HKD | 17.8 | 18.14 | 17.56 | 17.64 | 17.64 | -0.42 (-2.33%) | 2,058,250 |
| 23 Sep 2022 | HKD | 19.06 | 19.06 | 18.02 | 18.06 | 18.06 | -1.04 (-5.45%) | 629,786 |
| 22 Sep 2022 | HKD | 19.46 | 19.46 | 18.72 | 19.1 | 19.1 | -0.76 (-3.83%) | 780,581 |
| 21 Sep 2022 | HKD | 19.58 | 20.3 | 19.52 | 19.86 | 19.86 | -0.19 (-0.95%) | 1,204,000 |
| 20 Sep 2022 | HKD | 19.14 | 20.05 | 19.1 | 20.05 | 20.05 | +0.91 (+4.75%) | 1,352,024 |
| 19 Sep 2022 | HKD | 20 | 20 | 18.4 | 19.14 | 19.14 | -0.82 (-4.11%) | 914,827 |
| 16 Sep 2022 | HKD | 19.18 | 19.96 | 19 | 19.96 | 19.96 | +0.8 (+4.18%) | 2,395,535 |
| 15 Sep 2022 | HKD | 19.58 | 19.58 | 19.1 | 19.16 | 19.16 | 0.0 (0.0%) | 407,561 |
| 14 Sep 2022 | HKD | 18.6 | 19.34 | 18.4 | 19.16 | 19.16 | +0.28 (+1.48%) | 878,625 |
| 13 Sep 2022 | HKD | 19.08 | 19.5 | 18.86 | 18.88 | 18.88 | -0.2 (-1.05%) | 523,175 |
| 9 Sep 2022 | HKD | 19 | 19.7 | 18.62 | 19.08 | 19.08 | +0.26 (+1.38%) | 1,390,132 |
| 8 Sep 2022 | HKD | 17.84 | 19.12 | 17.84 | 18.82 | 18.82 | +1.06 (+5.97%) | 1,003,416 |
| 7 Sep 2022 | HKD | 18.02 | 18.02 | 17.7 | 17.76 | 17.76 | -0.36 (-1.99%) | 135,594 |
| 6 Sep 2022 | HKD | 18.2 | 18.2 | 17.52 | 18.12 | 18.12 | +0.22 (+1.23%) | 558,446 |
| 5 Sep 2022 | HKD | 17.4 | 17.9 | 17.12 | 17.9 | 17.9 | +0.5 (+2.87%) | 383,000 |
