| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2022 | HKD | 17.98 | 17.98 | 17.34 | 17.4 | 17.4 | -0.56 (-3.12%) | 443,000 |
| 1 Sep 2022 | HKD | 18.44 | 18.44 | 17.54 | 17.96 | 17.96 | -0.6 (-3.23%) | 838,000 |
| 31 Aug 2022 | HKD | 18.3 | 18.8 | 17.88 | 18.56 | 18.56 | 0.0 (0.0%) | 1,038,070 |
| 30 Aug 2022 | HKD | 19.16 | 19.16 | 17.8 | 18.56 | 18.56 | -0.44 (-2.32%) | 1,070,033 |
| 29 Aug 2022 | HKD | 19.66 | 19.84 | 18.66 | 19 | 19 | -0.64 (-3.26%) | 683,477 |
| 26 Aug 2022 | HKD | 19.52 | 20.25 | 19.2 | 19.64 | 19.64 | +0.5 (+2.61%) | 574,000 |
| 25 Aug 2022 | HKD | 19.12 | 19.5 | 18.94 | 19.14 | 19.14 | +0.02 (+0.10%) | 356,000 |
| 24 Aug 2022 | HKD | 19.22 | 19.22 | 18.46 | 19.12 | 19.12 | +0.12 (+0.63%) | 456,000 |
| 23 Aug 2022 | HKD | 19.64 | 19.8 | 18.82 | 19 | 19 | -0.5 (-2.56%) | 357,000 |
| 22 Aug 2022 | HKD | 18.86 | 19.64 | 18.6 | 19.5 | 19.5 | +0.5 (+2.63%) | 558,000 |
| 19 Aug 2022 | HKD | 20.1 | 20.1 | 18.9 | 19 | 19 | -0.96 (-4.81%) | 1,560,977 |
| 18 Aug 2022 | HKD | 20.35 | 20.35 | 19.4 | 19.96 | 19.96 | -0.29 (-1.43%) | 424,264 |
| 17 Aug 2022 | HKD | 20 | 20.85 | 19.6 | 20.25 | 20.25 | +0.33 (+1.66%) | 637,000 |
| 16 Aug 2022 | HKD | 21.15 | 21.15 | 19.82 | 19.92 | 19.92 | -0.98 (-4.69%) | 578,000 |
| 15 Aug 2022 | HKD | 20.9 | 21.5 | 20.35 | 20.9 | 20.9 | 0.0 (0.0%) | 377,000 |
| 12 Aug 2022 | HKD | 20.6 | 21 | 20.45 | 20.9 | 20.9 | +0.45 (+2.20%) | 259,000 |
| 11 Aug 2022 | HKD | 19.76 | 20.55 | 19.76 | 20.45 | 20.45 | +0.73 (+3.70%) | 425,000 |
| 10 Aug 2022 | HKD | 19.64 | 19.86 | 19.4 | 19.72 | 19.72 | +0.08 (+0.41%) | 242,000 |
| 9 Aug 2022 | HKD | 19.44 | 19.96 | 19.3 | 19.64 | 19.64 | +0.2 (+1.03%) | 417,000 |
| 8 Aug 2022 | HKD | 19.94 | 19.94 | 19 | 19.44 | 19.44 | -1.31 (-6.31%) | 1,684,801 |
| 5 Aug 2022 | HKD | 20.6 | 21.15 | 20.4 | 20.75 | 20.75 | +0.25 (+1.22%) | 644,000 |
| 4 Aug 2022 | HKD | 19.44 | 20.5 | 19.44 | 20.5 | 20.5 | +1.06 (+5.45%) | 1,006,000 |
| 3 Aug 2022 | HKD | 19 | 19.8 | 19 | 19.44 | 19.44 | +0.08 (+0.41%) | 466,683 |
| 2 Aug 2022 | HKD | 20.25 | 20.3 | 18.58 | 19.36 | 19.36 | -0.89 (-4.40%) | 1,506,468 |
| 1 Aug 2022 | HKD | 19.24 | 20.35 | 18.98 | 20.25 | 20.25 | +1.01 (+5.25%) | 1,168,993 |
| 29 Jul 2022 | HKD | 21 | 21 | 19.2 | 19.24 | 19.24 | -1.96 (-9.25%) | 1,701,586 |
| 28 Jul 2022 | HKD | 21.5 | 22.6 | 21.1 | 21.2 | 21.2 | -0.3 (-1.40%) | 1,132,060 |
| 27 Jul 2022 | HKD | 22 | 22.5 | 21.5 | 21.5 | 21.5 | -0.5 (-2.27%) | 1,765,000 |
| 26 Jul 2022 | HKD | 21.15 | 22.7 | 20.9 | 22 | 22 | +0.85 (+4.02%) | 1,238,504 |
| 25 Jul 2022 | HKD | 20.8 | 21.5 | 20.2 | 21.15 | 21.15 | +0.4 (+1.93%) | 800,572 |
