| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2022 | HKD | 27.3 | 28.1 | 26.95 | 27.9 | 27.9 | +0.5 (+1.82%) | 2,727,687 |
| 15 Jul 2022 | HKD | 27.7 | 28.45 | 27.25 | 27.4 | 27.4 | -0.8 (-2.84%) | 3,156,960 |
| 14 Jul 2022 | HKD | 27.9 | 28.65 | 27.85 | 28.2 | 28.2 | +0.1 (+0.36%) | 2,063,269 |
| 13 Jul 2022 | HKD | 27.5 | 29 | 27.5 | 28.1 | 28.1 | +0.95 (+3.50%) | 5,767,190 |
| 12 Jul 2022 | HKD | 28.15 | 28.15 | 26.95 | 27.15 | 27.15 | -0.85 (-3.04%) | 3,935,435 |
| 11 Jul 2022 | HKD | 28.6 | 28.6 | 27.75 | 28 | 28 | -0.9 (-3.11%) | 2,625,296 |
| 8 Jul 2022 | HKD | 29.45 | 29.5 | 28.55 | 28.9 | 28.9 | +0.1 (+0.35%) | 2,317,451 |
| 7 Jul 2022 | HKD | 29.35 | 29.35 | 28.2 | 28.8 | 28.8 | -0.25 (-0.86%) | 2,697,336 |
| 6 Jul 2022 | HKD | 29.25 | 29.55 | 28.4 | 29.05 | 29.05 | +0.05 (+0.17%) | 3,436,268 |
| 5 Jul 2022 | HKD | 30.95 | 31 | 28.65 | 29 | 29 | -1.4 (-4.61%) | 8,507,434 |
| 4 Jul 2022 | HKD | 30.35 | 30.6 | 29.7 | 30.4 | 30.4 | -0.2 (-0.65%) | 3,279,540 |
| 30 Jun 2022 | HKD | 31 | 31.6 | 30.05 | 30.6 | 30.6 | -0.9 (-2.86%) | 4,822,596 |
| 29 Jun 2022 | HKD | 31.5 | 32.2 | 30.9 | 31.5 | 31.5 | -0.4 (-1.25%) | 6,301,246 |
| 28 Jun 2022 | HKD | 31.6 | 32.1 | 30.85 | 31.9 | 31.9 | -0.3 (-0.93%) | 5,646,913 |
| 27 Jun 2022 | HKD | 32.25 | 32.95 | 31.35 | 32.2 | 32.2 | -0.05 (-0.16%) | 5,804,031 |
| 24 Jun 2022 | HKD | 31 | 32.7 | 31 | 32.25 | 32.25 | +1.25 (+4.03%) | 8,131,945 |
| 23 Jun 2022 | HKD | 29.65 | 31.15 | 29.65 | 31 | 31 | +1.35 (+4.55%) | 4,772,030 |
| 22 Jun 2022 | HKD | 30.35 | 30.6 | 29.65 | 29.65 | 29.65 | -1.15 (-3.73%) | 3,094,254 |
| 21 Jun 2022 | HKD | 29.5 | 30.85 | 29.1 | 30.8 | 30.8 | +1.3 (+4.41%) | 3,417,054 |
| 20 Jun 2022 | HKD | 29.6 | 29.65 | 28.9 | 29.5 | 29.5 | -0.1 (-0.34%) | 3,623,861 |
| 17 Jun 2022 | HKD | 29.05 | 30 | 28.9 | 29.6 | 29.6 | -0.3 (-1.00%) | 7,983,228 |
| 16 Jun 2022 | HKD | 31.15 | 31.45 | 29.5 | 29.9 | 29.9 | -0.85 (-2.76%) | 4,903,327 |
| 15 Jun 2022 | HKD | 30.35 | 31 | 30.25 | 30.75 | 30.75 | +0.4 (+1.32%) | 4,845,582 |
| 14 Jun 2022 | HKD | 29.5 | 31 | 29.15 | 30.35 | 30.35 | +0.65 (+2.19%) | 7,774,769 |
| 13 Jun 2022 | HKD | 30.85 | 31 | 29.6 | 29.7 | 29.7 | -1.85 (-5.86%) | 8,165,552 |
| 10 Jun 2022 | HKD | 28 | 32 | 28 | 31.55 | 31.55 | +2.95 (+10.31%) | 21,615,821 |
| 9 Jun 2022 | HKD | 29.8 | 29.9 | 28.3 | 28.6 | 28.6 | -0.6 (-2.05%) | 12,433,634 |
| 8 Jun 2022 | HKD | 28.1 | 29.5 | 28 | 29.2 | 29.2 | +1.6 (+5.80%) | 9,164,515 |
| 7 Jun 2022 | HKD | 26.55 | 27.8 | 26.55 | 27.6 | 27.6 | +0.25 (+0.91%) | 7,534,576 |
| 6 Jun 2022 | HKD | 26.9 | 27.55 | 26.45 | 27.35 | 27.35 | +0.9 (+3.40%) | 7,849,870 |
