| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2022 | HKD | 12.58 | 12.58 | 12.22 | 12.4 | 12.4 | -1.27 (-9.29%) | 480,500 |
| 26 Aug 2022 | HKD | 13.73 | 13.73 | 13.63 | 13.67 | 13.67 | +0.09 (+0.66%) | 88,100 |
| 25 Aug 2022 | HKD | 13.38 | 13.58 | 13.38 | 13.58 | 13.58 | +0.45 (+3.43%) | 510,900 |
| 24 Aug 2022 | HKD | 13.19 | 13.21 | 13.08 | 13.13 | 13.13 | -0.14 (-1.06%) | 378,400 |
| 23 Aug 2022 | HKD | 13.24 | 13.33 | 13.08 | 13.27 | 13.27 | -0.37 (-2.71%) | 343,900 |
| 22 Aug 2022 | HKD | 13.85 | 13.88 | 13.64 | 13.64 | 13.64 | -0.74 (-5.15%) | 523,200 |
| 19 Aug 2022 | HKD | 14.49 | 14.56 | 14.35 | 14.38 | 14.38 | 0.0 (0.0%) | 264,300 |
| 18 Aug 2022 | HKD | 14.73 | 14.73 | 14.31 | 14.38 | 14.38 | -0.35 (-2.38%) | 312,000 |
| 17 Aug 2022 | HKD | 14.81 | 14.86 | 14.72 | 14.73 | 14.73 | -0.1 (-0.67%) | 204,500 |
| 16 Aug 2022 | HKD | 14.82 | 14.87 | 14.78 | 14.83 | 14.83 | +0.31 (+2.13%) | 367,300 |
| 15 Aug 2022 | HKD | 14.56 | 14.63 | 14.12 | 14.52 | 14.52 | +0.25 (+1.75%) | 654,500 |
| 12 Aug 2022 | HKD | 14.4 | 14.4 | 14.12 | 14.27 | 14.27 | -0.13 (-0.90%) | 429,500 |
| 11 Aug 2022 | HKD | 14.38 | 14.45 | 14.36 | 14.4 | 14.4 | +0.85 (+6.27%) | 657,200 |
| 10 Aug 2022 | HKD | 13.56 | 13.57 | 13.43 | 13.55 | 13.55 | -0.32 (-2.31%) | 234,700 |
| 9 Aug 2022 | HKD | 13.83 | 13.92 | 13.83 | 13.87 | 13.87 | -0.19 (-1.35%) | 350,600 |
| 8 Aug 2022 | HKD | 13.86 | 14.09 | 13.86 | 14.06 | 14.06 | -0.18 (-1.26%) | 422,500 |
| 5 Aug 2022 | HKD | 14.19 | 14.28 | 14.19 | 14.24 | 14.24 | +0.21 (+1.50%) | 352,600 |
| 4 Aug 2022 | HKD | 14.01 | 14.05 | 13.96 | 14.03 | 14.03 | +0.71 (+5.33%) | 282,000 |
| 3 Aug 2022 | HKD | 13.24 | 13.4 | 13.24 | 13.32 | 13.32 | +0.08 (+0.60%) | 56,900 |
| 2 Aug 2022 | HKD | 13.31 | 13.34 | 13.18 | 13.24 | 13.24 | -0.14 (-1.05%) | 674,700 |
| 1 Aug 2022 | HKD | 13.33 | 13.42 | 13.3 | 13.38 | 13.38 | +0.09 (+0.68%) | 247,100 |
| 29 Jul 2022 | HKD | 13.26 | 13.36 | 13.26 | 13.29 | 13.29 | +0.73 (+5.81%) | 1,011,500 |
| 28 Jul 2022 | HKD | 12.98 | 13 | 12.54 | 12.56 | 12.56 | +0.43 (+3.54%) | 1,259,700 |
| 27 Jul 2022 | HKD | 12.03 | 12.13 | 12.03 | 12.13 | 12.13 | -0.06 (-0.49%) | 123,900 |
| 26 Jul 2022 | HKD | 12.12 | 12.19 | 12.09 | 12.19 | 12.19 | -0.18 (-1.46%) | 129,000 |
| 25 Jul 2022 | HKD | 12.33 | 12.37 | 12.3 | 12.37 | 12.37 | -0.26 (-2.06%) | 474,400 |
| 22 Jul 2022 | HKD | 12.41 | 12.66 | 12.41 | 12.63 | 12.63 | +0.22 (+1.77%) | 997,500 |
| 21 Jul 2022 | HKD | 12.31 | 12.49 | 12.31 | 12.41 | 12.41 | +0.32 (+2.65%) | 650,900 |
| 20 Jul 2022 | HKD | 12.17 | 12.25 | 12.08 | 12.09 | 12.09 | +0.68 (+5.96%) | 559,500 |
| 19 Jul 2022 | HKD | 11.43 | 11.5 | 11.35 | 11.41 | 11.41 | -0.45 (-3.79%) | 624,800 |
