| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | HKD | 11.32 | 11.32 | 10.74 | 10.8 | 10.8 | -0.56 (-4.93%) | 37,177,609 |
| 23 Aug 2022 | HKD | 11.46 | 11.66 | 11.28 | 11.36 | 11.36 | -0.18 (-1.56%) | 20,183,471 |
| 22 Aug 2022 | HKD | 11.74 | 11.74 | 11.54 | 11.54 | 11.54 | -0.2 (-1.70%) | 24,290,420 |
| 19 Aug 2022 | HKD | 11.82 | 11.86 | 11.66 | 11.74 | 11.74 | -0.08 (-0.68%) | 18,561,689 |
| 18 Aug 2022 | HKD | 12.08 | 12.12 | 11.72 | 11.82 | 11.82 | -0.14 (-1.17%) | 29,213,520 |
| 17 Aug 2022 | HKD | 12.1 | 12.22 | 11.92 | 11.96 | 11.96 | -0.02 (-0.17%) | 10,010,520 |
| 16 Aug 2022 | HKD | 11.98 | 12.18 | 11.9 | 11.98 | 11.98 | 0.0 (0.0%) | 19,191,449 |
| 15 Aug 2022 | HKD | 11.94 | 12.04 | 11.8 | 11.98 | 11.98 | +0.04 (+0.34%) | 19,868,240 |
| 12 Aug 2022 | HKD | 12.3 | 12.4 | 11.9 | 11.94 | 11.94 | -0.36 (-2.93%) | 36,273,621 |
| 11 Aug 2022 | HKD | 12.5 | 12.5 | 12.16 | 12.3 | 12.3 | +0.16 (+1.32%) | 35,697,609 |
| 10 Aug 2022 | HKD | 12.66 | 12.72 | 12.1 | 12.14 | 12.14 | -0.52 (-4.11%) | 31,652,199 |
| 9 Aug 2022 | HKD | 12.5 | 13.04 | 12.5 | 12.66 | 12.66 | +0.02 (+0.16%) | 26,620,750 |
| 8 Aug 2022 | HKD | 12.4 | 12.7 | 12.34 | 12.64 | 12.64 | +0.24 (+1.94%) | 17,506,609 |
| 5 Aug 2022 | HKD | 12 | 12.5 | 11.9 | 12.4 | 12.4 | +0.36 (+2.99%) | 40,698,219 |
| 4 Aug 2022 | HKD | 12.2 | 12.46 | 12.02 | 12.04 | 12.04 | -0.16 (-1.31%) | 32,931,738 |
| 3 Aug 2022 | HKD | 12.68 | 12.84 | 12.1 | 12.2 | 12.2 | -0.46 (-3.63%) | 25,223,920 |
| 2 Aug 2022 | HKD | 13.22 | 13.24 | 12.48 | 12.66 | 12.66 | -0.56 (-4.24%) | 20,910,141 |
| 1 Aug 2022 | HKD | 13.04 | 13.46 | 13.02 | 13.22 | 13.22 | -0.12 (-0.90%) | 29,090,359 |
| 29 Jul 2022 | HKD | 12.74 | 13.72 | 12.72 | 13.34 | 13.34 | +0.66 (+5.21%) | 51,725,633 |
| 28 Jul 2022 | HKD | 12.9 | 12.96 | 12.44 | 12.68 | 12.68 | -0.24 (-1.86%) | 22,722,670 |
| 27 Jul 2022 | HKD | 13.02 | 13.18 | 12.76 | 12.92 | 12.92 | -0.2 (-1.52%) | 18,149,311 |
| 26 Jul 2022 | HKD | 12.74 | 13.22 | 12.74 | 13.12 | 13.12 | +0.38 (+2.98%) | 19,334,670 |
| 25 Jul 2022 | HKD | 12.4 | 12.78 | 12.28 | 12.74 | 12.74 | +0.34 (+2.74%) | 17,360,439 |
| 22 Jul 2022 | HKD | 12.46 | 12.5 | 12.06 | 12.4 | 12.4 | +0.02 (+0.16%) | 14,295,840 |
| 21 Jul 2022 | HKD | 12.36 | 12.56 | 12.26 | 12.38 | 12.38 | +0.12 (+0.98%) | 27,267,641 |
| 20 Jul 2022 | HKD | 12.18 | 12.4 | 12.08 | 12.26 | 12.26 | +0.22 (+1.83%) | 18,705,340 |
| 19 Jul 2022 | HKD | 12.26 | 12.32 | 12.02 | 12.04 | 12.04 | -0.16 (-1.31%) | 17,716,420 |
| 18 Jul 2022 | HKD | 11.86 | 12.3 | 11.54 | 12.2 | 12.2 | +0.52 (+4.45%) | 18,380,881 |
| 15 Jul 2022 | HKD | 12.2 | 12.3 | 11.64 | 11.68 | 11.68 | -0.54 (-4.42%) | 37,875,246 |
| 14 Jul 2022 | HKD | 12.36 | 12.48 | 12.14 | 12.22 | 12.22 | -0.14 (-1.13%) | 14,189,710 |
