| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | HKD | 16.56 | 16.56 | 16.12 | 16.44 | 16.44 | +0.16 (+0.98%) | 2,352,828 |
| 13 Jul 2022 | HKD | 16.46 | 16.54 | 16.18 | 16.28 | 16.28 | -0.24 (-1.45%) | 2,789,772 |
| 12 Jul 2022 | HKD | 16.08 | 16.8 | 15.98 | 16.52 | 16.52 | +0.28 (+1.72%) | 3,986,390 |
| 11 Jul 2022 | HKD | 16.62 | 16.62 | 16.1 | 16.24 | 16.24 | -0.5 (-2.99%) | 2,912,015 |
| 8 Jul 2022 | HKD | 16.46 | 16.78 | 16.46 | 16.74 | 16.74 | +0.28 (+1.70%) | 1,650,866 |
| 7 Jul 2022 | HKD | 16.32 | 16.52 | 16.28 | 16.46 | 16.46 | -0.04 (-0.24%) | 3,141,669 |
| 6 Jul 2022 | HKD | 16.6 | 17 | 16.32 | 16.5 | 16.5 | -0.42 (-2.48%) | 3,358,610 |
| 5 Jul 2022 | HKD | 16.86 | 17 | 16.74 | 16.92 | 16.92 | +0.14 (+0.83%) | 2,238,755 |
| 4 Jul 2022 | HKD | 17.4 | 17.4 | 16.66 | 16.78 | 16.78 | -0.32 (-1.87%) | 2,742,986 |
| 30 Jun 2022 | HKD | 17.64 | 17.64 | 17 | 17.1 | 17.1 | -0.2 (-1.16%) | 3,793,821 |
| 29 Jun 2022 | HKD | 17.68 | 17.78 | 17.3 | 17.3 | 17.3 | -0.88 (-4.84%) | 4,667,200 |
| 28 Jun 2022 | HKD | 17.36 | 18.18 | 17.36 | 18.18 | 18.18 | +0.68 (+3.89%) | 5,545,725 |
| 27 Jun 2022 | HKD | 17.28 | 17.5 | 17.04 | 17.5 | 17.5 | +0.26 (+1.51%) | 2,359,854 |
| 24 Jun 2022 | HKD | 17.26 | 17.44 | 17.12 | 17.24 | 17.24 | +0.08 (+0.47%) | 3,783,211 |
| 23 Jun 2022 | HKD | 17.04 | 17.44 | 16.96 | 17.16 | 17.16 | +0.2 (+1.18%) | 4,566,500 |
| 22 Jun 2022 | HKD | 17.18 | 17.66 | 16.84 | 16.96 | 16.96 | -0.08 (-0.47%) | 7,289,482 |
| 21 Jun 2022 | HKD | 16.68 | 17.18 | 16.66 | 17.04 | 17.04 | +0.42 (+2.53%) | 4,412,500 |
| 20 Jun 2022 | HKD | 16.14 | 16.84 | 15.9 | 16.62 | 16.62 | +0.54 (+3.36%) | 6,702,700 |
| 17 Jun 2022 | HKD | 16.02 | 16.3 | 16 | 16.08 | 16.08 | -0.26 (-1.59%) | 16,676,180 |
| 16 Jun 2022 | HKD | 16.88 | 16.88 | 16.2 | 16.34 | 16.34 | -0.4 (-2.39%) | 6,306,905 |
| 15 Jun 2022 | HKD | 16.94 | 17.04 | 16.6 | 16.74 | 16.74 | -0.32 (-1.88%) | 4,775,436 |
| 14 Jun 2022 | HKD | 17.38 | 17.38 | 16.86 | 17.06 | 17.06 | -0.32 (-1.84%) | 4,251,088 |
| 13 Jun 2022 | HKD | 17.6 | 17.7 | 17.16 | 17.38 | 17.38 | -0.32 (-1.81%) | 4,379,305 |
| 10 Jun 2022 | HKD | 18 | 18.02 | 17.58 | 17.7 | 17.7 | -0.3 (-1.67%) | 8,082,339 |
| 9 Jun 2022 | HKD | 18.72 | 18.72 | 17.92 | 18 | 18 | -0.26 (-1.42%) | 6,524,863 |
| 8 Jun 2022 | HKD | 18.16 | 18.34 | 17.92 | 18.26 | 18.26 | +0.28 (+1.56%) | 8,672,274 |
| 7 Jun 2022 | HKD | 18 | 18.1 | 17.72 | 17.98 | 17.98 | -0.06 (-0.33%) | 9,161,778 |
| 6 Jun 2022 | HKD | 19.98 | 19.98 | 17.94 | 18.04 | 18.04 | -1.7 (-8.61%) | 13,517,690 |
| 2 Jun 2022 | HKD | 20.15 | 20.2 | 19.56 | 19.74 | 19.74 | -0.46 (-2.28%) | 5,523,865 |
| 1 Jun 2022 | HKD | 20.5 | 20.6 | 20.1 | 20.2 | 20.2 | -0.2 (-0.98%) | 6,060,288 |
