| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2022 | HKD | 30 | 31.2 | 29.8 | 30.2 | 30.2 | +0.2 (+0.67%) | 3,313,600 |
| 14 Jul 2022 | HKD | 27.85 | 30.1 | 27.5 | 30 | 30 | +2.6 (+9.49%) | 3,014,500 |
| 13 Jul 2022 | HKD | 27.3 | 27.6 | 26.5 | 27.4 | 27.4 | +0.4 (+1.48%) | 542,300 |
| 12 Jul 2022 | HKD | 26.9 | 27.45 | 26.6 | 27 | 27 | +0.3 (+1.12%) | 291,800 |
| 11 Jul 2022 | HKD | 27.25 | 27.55 | 26.55 | 26.7 | 26.7 | -0.75 (-2.73%) | 343,200 |
| 8 Jul 2022 | HKD | 27.05 | 27.75 | 27.05 | 27.45 | 27.45 | +0.4 (+1.48%) | 754,700 |
| 7 Jul 2022 | HKD | 26.05 | 27.2 | 25.55 | 27.05 | 27.05 | +1 (+3.84%) | 482,500 |
| 6 Jul 2022 | HKD | 26.6 | 26.6 | 25.2 | 26.05 | 26.05 | -1.15 (-4.23%) | 1,615,500 |
| 5 Jul 2022 | HKD | 27.55 | 27.7 | 26.8 | 27.2 | 27.2 | -0.1 (-0.37%) | 1,102,100 |
| 4 Jul 2022 | HKD | 28.3 | 28.3 | 25.7 | 27.3 | 27.3 | -0.7 (-2.50%) | 3,480,100 |
| 30 Jun 2022 | HKD | 28.95 | 29.1 | 27.6 | 28 | 28 | -0.45 (-1.58%) | 1,211,000 |
| 29 Jun 2022 | HKD | 28.55 | 29.5 | 28.25 | 28.45 | 28.45 | +0.1 (+0.35%) | 808,200 |
| 28 Jun 2022 | HKD | 29.5 | 30.45 | 28.25 | 28.35 | 28.35 | -1.15 (-3.90%) | 1,897,400 |
| 27 Jun 2022 | HKD | 28.1 | 29.5 | 27.85 | 29.5 | 29.5 | +1.7 (+6.12%) | 1,711,800 |
| 24 Jun 2022 | HKD | 28.3 | 28.3 | 27.3 | 27.8 | 27.8 | -0.6 (-2.11%) | 1,164,800 |
| 23 Jun 2022 | HKD | 28.25 | 28.8 | 27 | 28.4 | 28.4 | +0.4 (+1.43%) | 1,904,931 |
| 22 Jun 2022 | HKD | 29 | 29.3 | 28 | 28 | 28 | -0.65 (-2.27%) | 1,933,600 |
| 21 Jun 2022 | HKD | 29.1 | 29.6 | 28.2 | 28.65 | 28.65 | +0.25 (+0.88%) | 2,291,300 |
| 20 Jun 2022 | HKD | 29 | 29.55 | 27.75 | 28.4 | 28.4 | -1.6 (-5.33%) | 2,742,900 |
| 17 Jun 2022 | HKD | 29 | 30.05 | 28.9 | 30 | 30 | +0.6 (+2.04%) | 1,558,500 |
| 16 Jun 2022 | HKD | 30.5 | 30.55 | 29.4 | 29.4 | 29.4 | -0.95 (-3.13%) | 2,848,700 |
| 15 Jun 2022 | HKD | 30.3 | 30.5 | 29.8 | 30.35 | 30.35 | -0.05 (-0.16%) | 4,212,800 |
| 14 Jun 2022 | HKD | 30.2 | 31 | 30.15 | 30.4 | 30.4 | -0.8 (-2.56%) | 4,656,600 |
| 13 Jun 2022 | HKD | 32.1 | 32.25 | 30.6 | 31.2 | 31.2 | -1.1 (-3.41%) | 4,096,288 |
| 10 Jun 2022 | HKD | 33.2 | 33.25 | 32 | 32.3 | 32.3 | -1.4 (-4.15%) | 7,802,000 |
| 9 Jun 2022 | HKD | 33.6 | 34.3 | 33.45 | 33.7 | 33.7 | -0.7 (-2.03%) | 12,670,400 |
| 8 Jun 2022 | HKD | 32.6 | 35.1 | 32.6 | 34.4 | 34.4 | +2.8 (+8.86%) | 12,628,247 |
| 7 Jun 2022 | HKD | 29.8 | 31.8 | 29.6 | 31.6 | 31.6 | +2.1 (+7.12%) | 8,170,300 |
| 6 Jun 2022 | HKD | 30.5 | 30.7 | 29.3 | 29.5 | 29.5 | -0.45 (-1.50%) | 6,704,700 |
| 2 Jun 2022 | HKD | 30.35 | 31.55 | 29.9 | 29.95 | 29.95 | -0.85 (-2.76%) | 5,057,200 |
