| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2022 | HKD | 15.44 | 15.52 | 14.8 | 14.96 | 14.96 | -0.48 (-3.11%) | 16,416,381 |
| 21 Jul 2022 | HKD | 15.64 | 15.8 | 15.34 | 15.44 | 15.44 | -0.08 (-0.52%) | 7,611,261 |
| 20 Jul 2022 | HKD | 15.9 | 16.08 | 15.48 | 15.52 | 15.52 | -0.3 (-1.90%) | 7,446,679 |
| 19 Jul 2022 | HKD | 15.7 | 16.16 | 15.6 | 15.82 | 15.82 | -0.2 (-1.25%) | 8,152,267 |
| 18 Jul 2022 | HKD | 15.62 | 16.26 | 15.32 | 16.02 | 16.02 | +0.4 (+2.56%) | 14,327,400 |
| 15 Jul 2022 | HKD | 15.68 | 16.02 | 15.42 | 15.62 | 15.62 | +0.06 (+0.39%) | 14,969,600 |
| 14 Jul 2022 | HKD | 16.44 | 16.5 | 15.14 | 15.56 | 15.56 | -0.8 (-4.89%) | 30,731,311 |
| 13 Jul 2022 | HKD | 16.32 | 16.66 | 16.22 | 16.36 | 16.36 | -0.08 (-0.49%) | 9,003,374 |
| 12 Jul 2022 | HKD | 16.62 | 16.96 | 16.12 | 16.44 | 16.44 | -0.16 (-0.96%) | 14,293,170 |
| 11 Jul 2022 | HKD | 17.2 | 17.36 | 16.42 | 16.6 | 16.6 | -0.48 (-2.81%) | 23,394,850 |
| 8 Jul 2022 | HKD | 17.36 | 17.36 | 16.82 | 17.08 | 17.08 | -0.14 (-0.81%) | 12,052,420 |
| 7 Jul 2022 | HKD | 17.08 | 17.38 | 16.8 | 17.22 | 17.22 | +0.28 (+1.65%) | 19,055,141 |
| 6 Jul 2022 | HKD | 16.58 | 17.58 | 16.58 | 16.94 | 16.94 | +0.38 (+2.29%) | 26,665,020 |
| 5 Jul 2022 | HKD | 17.06 | 17.14 | 16.46 | 16.56 | 16.56 | -0.38 (-2.24%) | 20,958,189 |
| 4 Jul 2022 | HKD | 16.5 | 17 | 15.98 | 16.94 | 16.94 | +0.74 (+4.57%) | 36,044,078 |
| 30 Jun 2022 | HKD | 15.24 | 16.42 | 15.24 | 16.2 | 16.2 | +0.78 (+5.06%) | 42,474,922 |
| 29 Jun 2022 | HKD | 15.4 | 15.48 | 15.04 | 15.42 | 15.42 | 0.0 (0.0%) | 20,037,570 |
| 28 Jun 2022 | HKD | 14.72 | 15.5 | 14.68 | 15.42 | 15.42 | +0.7 (+4.76%) | 22,517,750 |
| 27 Jun 2022 | HKD | 14.9 | 14.94 | 14.56 | 14.72 | 14.72 | -0.18 (-1.21%) | 33,440,238 |
| 24 Jun 2022 | HKD | 14.5 | 14.98 | 14.08 | 14.9 | 14.9 | +0.48 (+3.33%) | 38,036,020 |
| 23 Jun 2022 | HKD | 14.6 | 14.72 | 14.2 | 14.42 | 14.42 | +0.06 (+0.42%) | 16,393,381 |
| 22 Jun 2022 | HKD | 14.8 | 14.92 | 14.36 | 14.36 | 14.36 | -0.44 (-2.97%) | 15,492,290 |
| 21 Jun 2022 | HKD | 14.8 | 15.2 | 14.62 | 14.8 | 14.8 | +0.18 (+1.23%) | 24,326,189 |
| 20 Jun 2022 | HKD | 13.6 | 14.7 | 13.58 | 14.62 | 14.62 | +1.12 (+8.30%) | 33,163,441 |
| 17 Jun 2022 | HKD | 13.64 | 13.94 | 13.5 | 13.5 | 13.5 | -0.26 (-1.89%) | 29,069,230 |
| 16 Jun 2022 | HKD | 14.36 | 14.5 | 13.66 | 13.76 | 13.76 | -0.4 (-2.82%) | 25,120,410 |
| 15 Jun 2022 | HKD | 14.56 | 14.6 | 14.14 | 14.16 | 14.16 | -0.44 (-3.01%) | 26,612,820 |
| 14 Jun 2022 | HKD | 13.92 | 14.62 | 13.44 | 14.6 | 14.6 | +0.6 (+4.29%) | 43,317,969 |
| 13 Jun 2022 | HKD | 14.22 | 14.28 | 13.86 | 14 | 14 | -0.44 (-3.05%) | 19,521,779 |
| 10 Jun 2022 | HKD | 14.84 | 14.92 | 14.38 | 14.44 | 14.44 | -0.54 (-3.60%) | 40,590,832 |
