| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2022 | HKD | 15.8 | 15.88 | 15.54 | 15.68 | 15.68 | -0.24 (-1.51%) | 1,666,622 |
| 2 Sep 2022 | HKD | 16 | 16.28 | 15.8 | 15.92 | 15.92 | -0.18 (-1.12%) | 1,300,500 |
| 1 Sep 2022 | HKD | 16.06 | 16.34 | 15.76 | 16.1 | 16.1 | +0.04 (+0.25%) | 1,828,756 |
| 31 Aug 2022 | HKD | 15.9 | 16.14 | 15.68 | 16.06 | 16.06 | +0.08 (+0.50%) | 4,896,887 |
| 30 Aug 2022 | HKD | 16.18 | 16.3 | 15.62 | 15.98 | 15.98 | -0.16 (-0.99%) | 2,419,096 |
| 29 Aug 2022 | HKD | 16.44 | 16.44 | 16.08 | 16.14 | 16.14 | -0.3 (-1.82%) | 1,862,040 |
| 26 Aug 2022 | HKD | 16.54 | 16.54 | 16.06 | 16.44 | 16.44 | +0.18 (+1.11%) | 2,293,435 |
| 25 Aug 2022 | HKD | 16.18 | 16.36 | 16.02 | 16.26 | 16.26 | +0.06 (+0.37%) | 1,858,865 |
| 24 Aug 2022 | HKD | 16.82 | 16.82 | 16.1 | 16.2 | 16.2 | -0.36 (-2.17%) | 1,469,975 |
| 23 Aug 2022 | HKD | 17.06 | 17.06 | 16.4 | 16.56 | 16.56 | -0.22 (-1.31%) | 2,249,764 |
| 22 Aug 2022 | HKD | 16.9 | 17.08 | 16.72 | 16.78 | 16.78 | -0.12 (-0.71%) | 1,977,437 |
| 19 Aug 2022 | HKD | 16.64 | 16.98 | 16.52 | 16.9 | 16.9 | +0.06 (+0.36%) | 2,098,529 |
| 18 Aug 2022 | HKD | 16.58 | 16.9 | 16.5 | 16.84 | 16.84 | -0.04 (-0.24%) | 2,124,743 |
| 17 Aug 2022 | HKD | 16.98 | 16.98 | 16.58 | 16.88 | 16.88 | +0.12 (+0.72%) | 1,222,500 |
| 16 Aug 2022 | HKD | 16.68 | 17 | 16.64 | 16.76 | 16.76 | +0.1 (+0.60%) | 2,462,748 |
| 15 Aug 2022 | HKD | 16.48 | 16.8 | 16.48 | 16.66 | 16.66 | +0.16 (+0.97%) | 2,371,500 |
| 12 Aug 2022 | HKD | 16.24 | 16.5 | 16.2 | 16.5 | 16.5 | +0.26 (+1.60%) | 2,451,000 |
| 11 Aug 2022 | HKD | 16.2 | 16.3 | 16 | 16.24 | 16.24 | +0.36 (+2.27%) | 2,563,196 |
| 10 Aug 2022 | HKD | 16 | 16.26 | 15.8 | 15.88 | 15.88 | -0.1 (-0.63%) | 2,755,000 |
| 9 Aug 2022 | HKD | 15.6 | 16.02 | 15.6 | 15.98 | 15.98 | +0.14 (+0.88%) | 2,609,345 |
| 8 Aug 2022 | HKD | 15.42 | 16.08 | 15.42 | 15.84 | 15.84 | +0.08 (+0.51%) | 3,399,810 |
| 5 Aug 2022 | HKD | 15.28 | 15.76 | 15.28 | 15.76 | 15.76 | +0.48 (+3.14%) | 3,168,269 |
| 4 Aug 2022 | HKD | 14.94 | 15.28 | 14.9 | 15.28 | 15.28 | +0.44 (+2.96%) | 3,719,879 |
| 3 Aug 2022 | HKD | 15 | 15.16 | 14.78 | 14.84 | 14.84 | -0.16 (-1.07%) | 4,504,030 |
| 2 Aug 2022 | HKD | 15.28 | 15.28 | 14.8 | 15 | 15 | -0.1 (-0.66%) | 5,351,100 |
| 1 Aug 2022 | HKD | 15.46 | 15.46 | 14.9 | 15.1 | 15.1 | -0.14 (-0.92%) | 3,510,386 |
| 29 Jul 2022 | HKD | 15.3 | 15.82 | 15.1 | 15.24 | 15.24 | -0.28 (-1.80%) | 5,051,300 |
| 28 Jul 2022 | HKD | 15.52 | 15.7 | 15.16 | 15.52 | 15.52 | -0.18 (-1.15%) | 3,563,694 |
| 27 Jul 2022 | HKD | 15.28 | 15.92 | 15.28 | 15.7 | 15.7 | +0.06 (+0.38%) | 3,258,500 |
| 26 Jul 2022 | HKD | 15.4 | 15.72 | 15.14 | 15.64 | 15.64 | +0.16 (+1.03%) | 4,425,608 |
