| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2022 | HKD | 13.96 | 14.1 | 13.64 | 14 | 14 | +0.08 (+0.57%) | 6,487,000 |
| 27 Jul 2022 | HKD | 14.08 | 14.2 | 13.82 | 13.92 | 13.92 | -0.06 (-0.43%) | 5,895,180 |
| 26 Jul 2022 | HKD | 14.26 | 14.7 | 13.92 | 13.98 | 13.98 | -0.58 (-3.98%) | 7,217,800 |
| 25 Jul 2022 | HKD | 14.28 | 14.6 | 13.8 | 14.56 | 14.56 | +0.22 (+1.53%) | 8,035,840 |
| 22 Jul 2022 | HKD | 14 | 14.42 | 13.9 | 14.34 | 14.34 | +0.46 (+3.31%) | 9,415,300 |
| 21 Jul 2022 | HKD | 14 | 14.26 | 13.6 | 13.88 | 13.88 | +0.06 (+0.43%) | 5,369,000 |
| 20 Jul 2022 | HKD | 14.18 | 14.3 | 13.8 | 13.82 | 13.82 | -0.02 (-0.14%) | 3,165,061 |
| 19 Jul 2022 | HKD | 14.3 | 14.3 | 13.74 | 13.84 | 13.84 | -0.46 (-3.22%) | 6,994,811 |
| 18 Jul 2022 | HKD | 13.58 | 14.5 | 13.58 | 14.3 | 14.3 | +1.1 (+8.33%) | 21,090,471 |
| 15 Jul 2022 | HKD | 13 | 14.06 | 12.7 | 13.2 | 13.2 | +0.2 (+1.54%) | 18,695,850 |
| 14 Jul 2022 | HKD | 12.4 | 13.28 | 12.18 | 13 | 13 | +0.56 (+4.50%) | 14,866,250 |
| 13 Jul 2022 | HKD | 12.52 | 12.8 | 12.02 | 12.44 | 12.44 | -0.08 (-0.64%) | 9,132,050 |
| 12 Jul 2022 | HKD | 12.7 | 13.08 | 12.22 | 12.52 | 12.52 | -0.2 (-1.57%) | 9,287,152 |
| 11 Jul 2022 | HKD | 13.7 | 13.72 | 12.52 | 12.72 | 12.72 | -1 (-7.29%) | 16,737,439 |
| 8 Jul 2022 | HKD | 14.62 | 14.74 | 13.52 | 13.72 | 13.72 | -0.48 (-3.38%) | 12,545,100 |
| 7 Jul 2022 | HKD | 13.74 | 14.6 | 13.22 | 14.2 | 14.2 | +0.7 (+5.19%) | 15,840,750 |
| 6 Jul 2022 | HKD | 13.58 | 14.46 | 13.32 | 13.5 | 13.5 | +0.12 (+0.90%) | 17,329,090 |
| 5 Jul 2022 | HKD | 14.98 | 15.1 | 13.2 | 13.38 | 13.38 | -1.4 (-9.47%) | 20,830,699 |
| 4 Jul 2022 | HKD | 15 | 15 | 13.14 | 14.78 | 14.78 | -0.22 (-1.47%) | 26,661,900 |
| 30 Jun 2022 | HKD | 15.78 | 15.9 | 14.82 | 15 | 15 | -0.58 (-3.72%) | 24,950,859 |
| 29 Jun 2022 | HKD | 18.46 | 18.46 | 15.22 | 15.58 | 15.58 | -4.12 (-20.91%) | 78,583,469 |
| 28 Jun 2022 | HKD | 18.5 | 19.76 | 18.5 | 19.7 | 19.7 | +1.2 (+6.49%) | 12,312,770 |
| 27 Jun 2022 | HKD | 17.6 | 19.24 | 17.6 | 18.5 | 18.5 | +0.92 (+5.23%) | 14,006,550 |
| 24 Jun 2022 | HKD | 17.42 | 18.64 | 17.28 | 17.58 | 17.58 | +0.34 (+1.97%) | 21,335,650 |
| 23 Jun 2022 | HKD | 15.32 | 17.7 | 15.1 | 17.24 | 17.24 | +2.26 (+15.09%) | 35,950,648 |
| 22 Jun 2022 | HKD | 15.5 | 15.5 | 14.86 | 14.98 | 14.98 | -0.2 (-1.32%) | 4,455,800 |
| 21 Jun 2022 | HKD | 15.6 | 15.6 | 14.44 | 15.18 | 15.18 | -0.2 (-1.30%) | 8,738,110 |
| 20 Jun 2022 | HKD | 15.64 | 16.14 | 15.16 | 15.38 | 15.38 | -0.02 (-0.13%) | 8,798,906 |
| 17 Jun 2022 | HKD | 15 | 15.74 | 14.86 | 15.4 | 15.4 | +0.3 (+1.99%) | 7,489,108 |
| 16 Jun 2022 | HKD | 15.6 | 15.9 | 14.94 | 15.1 | 15.1 | -0.22 (-1.44%) | 7,536,860 |
