| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2022 | HKD | 16.36 | 16.44 | 15.72 | 15.84 | 15.84 | -0.42 (-2.58%) | 2,344,420 |
| 2 Sep 2022 | HKD | 15.84 | 16.68 | 15.84 | 16.26 | 16.26 | +0.42 (+2.65%) | 5,104,352 |
| 1 Sep 2022 | HKD | 16 | 16.5 | 15.68 | 15.84 | 15.84 | -0.34 (-2.10%) | 3,871,038 |
| 31 Aug 2022 | HKD | 16.3 | 16.6 | 15.76 | 16.18 | 16.18 | -0.22 (-1.34%) | 11,322,820 |
| 30 Aug 2022 | HKD | 16.7 | 16.7 | 15.34 | 16.4 | 16.4 | -0.32 (-1.91%) | 4,272,302 |
| 29 Aug 2022 | HKD | 16.8 | 16.84 | 16.22 | 16.72 | 16.72 | -0.08 (-0.48%) | 2,766,000 |
| 26 Aug 2022 | HKD | 16.9 | 17.26 | 16.66 | 16.8 | 16.8 | 0.0 (0.0%) | 3,000,372 |
| 25 Aug 2022 | HKD | 16.66 | 16.86 | 16.56 | 16.8 | 16.8 | +0.1 (+0.60%) | 3,541,600 |
| 24 Aug 2022 | HKD | 16.92 | 17.14 | 16.6 | 16.7 | 16.7 | -0.12 (-0.71%) | 2,811,866 |
| 23 Aug 2022 | HKD | 16 | 16.82 | 15.86 | 16.82 | 16.82 | +0.86 (+5.39%) | 5,351,551 |
| 22 Aug 2022 | HKD | 15.78 | 16.22 | 15.68 | 15.96 | 15.96 | +0.04 (+0.25%) | 1,980,741 |
| 19 Aug 2022 | HKD | 15.46 | 15.98 | 15.34 | 15.92 | 15.92 | +0.42 (+2.71%) | 1,889,314 |
| 18 Aug 2022 | HKD | 15.84 | 16.1 | 15.4 | 15.5 | 15.5 | -0.62 (-3.85%) | 1,756,983 |
| 17 Aug 2022 | HKD | 16.38 | 16.44 | 15.96 | 16.12 | 16.12 | -0.14 (-0.86%) | 3,069,291 |
| 16 Aug 2022 | HKD | 16.68 | 16.68 | 16.1 | 16.26 | 16.26 | -0.18 (-1.09%) | 2,984,038 |
| 15 Aug 2022 | HKD | 16.18 | 16.7 | 16.18 | 16.44 | 16.44 | +0.18 (+1.11%) | 2,429,200 |
| 12 Aug 2022 | HKD | 15.82 | 16.32 | 15.58 | 16.26 | 16.26 | +0.38 (+2.39%) | 1,752,800 |
| 11 Aug 2022 | HKD | 15.68 | 15.88 | 15.46 | 15.88 | 15.88 | +0.32 (+2.06%) | 2,557,632 |
| 10 Aug 2022 | HKD | 15.92 | 16.36 | 15.4 | 15.56 | 15.56 | -0.72 (-4.42%) | 2,232,165 |
| 9 Aug 2022 | HKD | 16.16 | 16.46 | 16.02 | 16.28 | 16.28 | +0.14 (+0.87%) | 2,637,130 |
| 8 Aug 2022 | HKD | 15.8 | 16.4 | 15.8 | 16.14 | 16.14 | -0.22 (-1.34%) | 2,756,760 |
| 5 Aug 2022 | HKD | 16.16 | 16.4 | 16.08 | 16.36 | 16.36 | +0.32 (+2.00%) | 3,980,196 |
| 4 Aug 2022 | HKD | 15.44 | 16.04 | 15.3 | 16.04 | 16.04 | +0.66 (+4.29%) | 2,477,681 |
| 3 Aug 2022 | HKD | 15.06 | 15.76 | 15.06 | 15.38 | 15.38 | +0.14 (+0.92%) | 3,167,367 |
| 2 Aug 2022 | HKD | 15.56 | 15.56 | 14.66 | 15.24 | 15.24 | -0.16 (-1.04%) | 2,952,432 |
| 1 Aug 2022 | HKD | 14.7 | 15.54 | 14.66 | 15.4 | 15.4 | +0.4 (+2.67%) | 3,211,145 |
| 29 Jul 2022 | HKD | 15.76 | 15.76 | 14.74 | 15 | 15 | -0.76 (-4.82%) | 3,580,800 |
| 28 Jul 2022 | HKD | 15.8 | 15.96 | 15.42 | 15.76 | 15.76 | +0.12 (+0.77%) | 1,250,726 |
| 27 Jul 2022 | HKD | 15.8 | 15.98 | 15.48 | 15.64 | 15.64 | -0.42 (-2.62%) | 1,448,000 |
| 26 Jul 2022 | HKD | 16.5 | 16.7 | 16.02 | 16.06 | 16.06 | -0.16 (-0.99%) | 1,796,800 |
