| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2022 | HKD | 13.68 | 14.08 | 13.62 | 13.74 | 13.74 | +0.18 (+1.33%) | 13,980,000 |
| 17 Oct 2022 | HKD | 13.34 | 13.64 | 12.78 | 13.56 | 13.56 | +0.24 (+1.80%) | 13,816,950 |
| 14 Oct 2022 | HKD | 13.64 | 13.76 | 13.24 | 13.32 | 13.32 | -0.1 (-0.75%) | 12,462,130 |
| 13 Oct 2022 | HKD | 12.86 | 13.92 | 12.74 | 13.42 | 13.42 | +0.62 (+4.84%) | 21,599,869 |
| 12 Oct 2022 | HKD | 12.82 | 13 | 12.54 | 12.8 | 12.8 | -0.14 (-1.08%) | 11,817,110 |
| 11 Oct 2022 | HKD | 12.38 | 13.08 | 12.34 | 12.94 | 12.94 | +0.68 (+5.55%) | 23,579,539 |
| 10 Oct 2022 | HKD | 12.34 | 12.74 | 12.22 | 12.26 | 12.26 | -0.12 (-0.97%) | 15,560,540 |
| 7 Oct 2022 | HKD | 12.4 | 12.48 | 12.18 | 12.38 | 12.38 | -0.1 (-0.80%) | 6,316,247 |
| 6 Oct 2022 | HKD | 12.4 | 12.64 | 12.2 | 12.48 | 12.48 | 0.0 (0.0%) | 10,918,820 |
| 5 Oct 2022 | HKD | 12.44 | 12.54 | 12.26 | 12.48 | 12.48 | +0.52 (+4.35%) | 8,524,144 |
| 3 Oct 2022 | HKD | 12.2 | 12.28 | 11.86 | 11.96 | 11.96 | -0.24 (-1.97%) | 4,414,826 |
| 30 Sep 2022 | HKD | 12.12 | 12.38 | 11.92 | 12.2 | 12.2 | +0.04 (+0.33%) | 8,433,243 |
| 29 Sep 2022 | HKD | 12.94 | 13 | 12.02 | 12.16 | 12.16 | -0.58 (-4.55%) | 15,368,470 |
| 28 Sep 2022 | HKD | 13.38 | 13.38 | 12.58 | 12.74 | 12.74 | -0.66 (-4.93%) | 22,885,461 |
| 27 Sep 2022 | HKD | 13.58 | 13.64 | 13.2 | 13.4 | 13.4 | -0.18 (-1.33%) | 11,528,870 |
| 26 Sep 2022 | HKD | 13.5 | 13.7 | 13.12 | 13.58 | 13.58 | +0.04 (+0.30%) | 21,174,150 |
| 23 Sep 2022 | HKD | 14.1 | 14.18 | 13.52 | 13.54 | 13.54 | -0.46 (-3.29%) | 12,169,190 |
| 22 Sep 2022 | HKD | 14.06 | 14.22 | 13.82 | 14 | 14 | -0.12 (-0.85%) | 11,679,490 |
| 21 Sep 2022 | HKD | 14.2 | 14.58 | 14.06 | 14.12 | 14.12 | -0.08 (-0.56%) | 10,957,620 |
| 20 Sep 2022 | HKD | 14.5 | 14.58 | 14.2 | 14.2 | 14.2 | -0.22 (-1.53%) | 10,087,320 |
| 19 Sep 2022 | HKD | 14.44 | 14.5 | 13.92 | 14.42 | 14.42 | -0.18 (-1.23%) | 20,208,990 |
| 16 Sep 2022 | HKD | 15.2 | 15.34 | 14.6 | 14.6 | 14.6 | -0.58 (-3.82%) | 16,891,529 |
| 15 Sep 2022 | HKD | 15.84 | 16.04 | 14.6 | 15.18 | 15.18 | -0.64 (-4.05%) | 27,190,160 |
| 14 Sep 2022 | HKD | 15.78 | 16.02 | 15.5 | 15.82 | 15.82 | -0.18 (-1.13%) | 18,080,061 |
| 13 Sep 2022 | HKD | 17 | 17.06 | 15.96 | 16 | 16 | -0.78 (-4.65%) | 19,489,490 |
| 9 Sep 2022 | HKD | 17.02 | 17.2 | 16.74 | 16.78 | 16.78 | -0.12 (-0.71%) | 16,956,369 |
| 8 Sep 2022 | HKD | 16.12 | 17.12 | 15.98 | 16.9 | 16.9 | +0.84 (+5.23%) | 38,094,594 |
| 7 Sep 2022 | HKD | 15.76 | 16.16 | 15.5 | 16.06 | 16.06 | +0.26 (+1.65%) | 18,121,199 |
| 6 Sep 2022 | HKD | 15.56 | 15.86 | 15.16 | 15.8 | 15.8 | +0.34 (+2.20%) | 17,941,850 |
| 5 Sep 2022 | HKD | 15.78 | 16 | 15.32 | 15.46 | 15.46 | -0.32 (-2.03%) | 14,279,200 |
