| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2022 | HKD | 16.38 | 16.5 | 15.86 | 16.22 | 16.22 | -0.16 (-0.98%) | 4,088,770 |
| 22 Jul 2022 | HKD | 15.98 | 16.38 | 15.98 | 16.38 | 16.38 | +0.56 (+3.54%) | 3,757,485 |
| 21 Jul 2022 | HKD | 15.88 | 15.98 | 15.64 | 15.82 | 15.82 | +0.02 (+0.13%) | 4,030,857 |
| 20 Jul 2022 | HKD | 15.72 | 15.88 | 15.66 | 15.8 | 15.8 | +0.36 (+2.33%) | 2,213,553 |
| 19 Jul 2022 | HKD | 15.42 | 15.6 | 15.24 | 15.44 | 15.44 | +0.02 (+0.13%) | 2,492,628 |
| 18 Jul 2022 | HKD | 15.56 | 15.62 | 15.1 | 15.42 | 15.42 | +0.16 (+1.05%) | 2,843,273 |
| 15 Jul 2022 | HKD | 15.36 | 15.46 | 15.12 | 15.26 | 15.26 | -0.34 (-2.18%) | 4,055,890 |
| 14 Jul 2022 | HKD | 15.78 | 15.96 | 15.44 | 15.6 | 15.6 | +0.08 (+0.52%) | 3,354,834 |
| 13 Jul 2022 | HKD | 15.34 | 15.98 | 15.34 | 15.52 | 15.52 | +0.06 (+0.39%) | 2,266,477 |
| 12 Jul 2022 | HKD | 15.4 | 15.9 | 15.34 | 15.46 | 15.46 | -0.34 (-2.15%) | 2,041,212 |
| 11 Jul 2022 | HKD | 16.18 | 16.5 | 15.4 | 15.8 | 15.8 | -0.38 (-2.35%) | 2,645,623 |
| 8 Jul 2022 | HKD | 16.26 | 16.5 | 16 | 16.18 | 16.18 | +0.04 (+0.25%) | 1,622,815 |
| 7 Jul 2022 | HKD | 15.8 | 16.14 | 15.34 | 16.14 | 16.14 | +0.28 (+1.77%) | 5,518,072 |
| 6 Jul 2022 | HKD | 16.88 | 16.88 | 15.56 | 15.86 | 15.86 | -1.04 (-6.15%) | 7,993,884 |
| 5 Jul 2022 | HKD | 16.88 | 17.18 | 16.72 | 16.9 | 16.9 | -0.18 (-1.05%) | 2,850,329 |
| 4 Jul 2022 | HKD | 16.6 | 17.12 | 16.6 | 17.08 | 17.08 | +0.2 (+1.18%) | 6,609,254 |
| 30 Jun 2022 | HKD | 17.12 | 17.2 | 16.78 | 16.88 | 16.88 | -0.24 (-1.40%) | 10,783,780 |
| 29 Jun 2022 | HKD | 16.94 | 17.36 | 16.6 | 17.12 | 17.12 | -0.24 (-1.38%) | 13,129,180 |
| 28 Jun 2022 | HKD | 16.56 | 17.78 | 15.9 | 17.36 | 17.36 | +0.58 (+3.46%) | 25,885,119 |
| 27 Jun 2022 | HKD | 16.24 | 16.96 | 16.24 | 16.78 | 16.78 | +0.98 (+6.20%) | 5,107,770 |
| 24 Jun 2022 | HKD | 15.32 | 15.88 | 15.32 | 15.8 | 15.8 | +0.32 (+2.07%) | 1,863,813 |
| 23 Jun 2022 | HKD | 15.9 | 16.04 | 15.3 | 15.48 | 15.48 | -0.42 (-2.64%) | 3,107,232 |
| 22 Jun 2022 | HKD | 15.98 | 16.4 | 15.76 | 15.9 | 15.9 | -0.06 (-0.38%) | 4,465,047 |
| 21 Jun 2022 | HKD | 15.58 | 16 | 15.1 | 15.96 | 15.96 | +0.62 (+4.04%) | 4,283,510 |
| 20 Jun 2022 | HKD | 15.18 | 15.5 | 14.94 | 15.34 | 15.34 | +0.04 (+0.26%) | 4,018,219 |
| 17 Jun 2022 | HKD | 14.74 | 15.34 | 14.5 | 15.3 | 15.3 | +0.06 (+0.39%) | 3,776,727 |
| 16 Jun 2022 | HKD | 15.5 | 15.5 | 15.12 | 15.24 | 15.24 | -0.04 (-0.26%) | 3,931,723 |
| 15 Jun 2022 | HKD | 14.88 | 15.28 | 14.8 | 15.28 | 15.28 | +0.4 (+2.69%) | 4,419,665 |
| 14 Jun 2022 | HKD | 15.28 | 15.28 | 14.5 | 14.88 | 14.88 | -0.4 (-2.62%) | 3,772,024 |
| 13 Jun 2022 | HKD | 14.82 | 15.34 | 14.7 | 15.28 | 15.28 | -0.14 (-0.91%) | 4,012,466 |
