| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2022 | HKD | 14.02 | 14.16 | 13.66 | 13.86 | 13.86 | -0.36 (-2.53%) | 11,007,600 |
| 30 Aug 2022 | HKD | 14.38 | 14.38 | 14.02 | 14.22 | 14.22 | -0.1 (-0.70%) | 3,737,678 |
| 29 Aug 2022 | HKD | 14.38 | 14.4 | 14.16 | 14.32 | 14.32 | -0.2 (-1.38%) | 3,049,600 |
| 26 Aug 2022 | HKD | 14.62 | 14.74 | 14.46 | 14.52 | 14.52 | -0.02 (-0.14%) | 3,444,400 |
| 25 Aug 2022 | HKD | 14.3 | 14.56 | 14.02 | 14.54 | 14.54 | +0.4 (+2.83%) | 3,330,700 |
| 24 Aug 2022 | HKD | 14.42 | 14.52 | 14.04 | 14.14 | 14.14 | -0.18 (-1.26%) | 3,481,200 |
| 23 Aug 2022 | HKD | 14.06 | 14.5 | 13.9 | 14.32 | 14.32 | +0.26 (+1.85%) | 6,204,263 |
| 22 Aug 2022 | HKD | 14.2 | 14.24 | 14.02 | 14.06 | 14.06 | -0.1 (-0.71%) | 3,075,510 |
| 19 Aug 2022 | HKD | 14.22 | 14.36 | 14.1 | 14.16 | 14.16 | -0.06 (-0.42%) | 2,984,400 |
| 18 Aug 2022 | HKD | 14.52 | 14.64 | 14.14 | 14.22 | 14.22 | -0.42 (-2.87%) | 4,929,223 |
| 17 Aug 2022 | HKD | 14.38 | 14.76 | 14.3 | 14.64 | 14.64 | +0.2 (+1.39%) | 5,333,600 |
| 16 Aug 2022 | HKD | 14.66 | 14.66 | 14.3 | 14.44 | 14.44 | -0.04 (-0.28%) | 2,950,900 |
| 15 Aug 2022 | HKD | 14.52 | 14.78 | 14.44 | 14.48 | 14.48 | -0.26 (-1.76%) | 3,438,200 |
| 12 Aug 2022 | HKD | 14.42 | 14.8 | 14.32 | 14.74 | 14.74 | +0.3 (+2.08%) | 7,666,725 |
| 11 Aug 2022 | HKD | 13.96 | 14.58 | 13.86 | 14.44 | 14.44 | +0.64 (+4.64%) | 9,822,731 |
| 10 Aug 2022 | HKD | 14.14 | 14.2 | 13.64 | 13.8 | 13.8 | -0.32 (-2.27%) | 6,879,400 |
| 9 Aug 2022 | HKD | 14.28 | 14.46 | 14.06 | 14.12 | 14.12 | -0.08 (-0.56%) | 5,054,898 |
| 8 Aug 2022 | HKD | 14.4 | 14.4 | 14.06 | 14.2 | 14.2 | -0.12 (-0.84%) | 4,427,450 |
| 5 Aug 2022 | HKD | 13.82 | 14.36 | 13.7 | 14.32 | 14.32 | +0.62 (+4.53%) | 7,291,692 |
| 4 Aug 2022 | HKD | 13.66 | 13.9 | 13.48 | 13.7 | 13.7 | +0.04 (+0.29%) | 11,269,100 |
| 3 Aug 2022 | HKD | 13.88 | 13.96 | 13.5 | 13.66 | 13.66 | -0.14 (-1.01%) | 7,078,708 |
| 2 Aug 2022 | HKD | 13.98 | 14 | 13.5 | 13.8 | 13.8 | -0.2 (-1.43%) | 10,196,000 |
| 1 Aug 2022 | HKD | 14.56 | 14.56 | 13.9 | 14 | 14 | -0.42 (-2.91%) | 8,100,756 |
| 29 Jul 2022 | HKD | 14.82 | 14.96 | 14.38 | 14.42 | 14.42 | -0.38 (-2.57%) | 4,346,800 |
| 28 Jul 2022 | HKD | 14.54 | 15.02 | 14.48 | 14.8 | 14.8 | +0.38 (+2.64%) | 5,688,870 |
| 27 Jul 2022 | HKD | 14.62 | 14.66 | 14.2 | 14.42 | 14.42 | -0.28 (-1.90%) | 4,940,100 |
| 26 Jul 2022 | HKD | 14.56 | 14.8 | 14.4 | 14.7 | 14.7 | +0.26 (+1.80%) | 9,209,600 |
| 25 Jul 2022 | HKD | 14.78 | 14.8 | 14.4 | 14.44 | 14.44 | -0.4 (-2.70%) | 5,941,200 |
| 22 Jul 2022 | HKD | 14.94 | 14.98 | 14.62 | 14.84 | 14.84 | +0.04 (+0.27%) | 3,049,870 |
| 21 Jul 2022 | HKD | 14.78 | 14.94 | 14.68 | 14.8 | 14.8 | -0.14 (-0.94%) | 2,980,016 |
