| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2022 | HKD | 34.9 | 35.8 | 34.6 | 35.2 | 35.2 | +1.4 (+4.14%) | 491,000 |
| 21 Jul 2022 | HKD | 35.55 | 35.55 | 33.2 | 33.8 | 33.8 | -0.75 (-2.17%) | 345,500 |
| 20 Jul 2022 | HKD | 33.25 | 35.1 | 33.25 | 34.55 | 34.55 | +2.3 (+7.13%) | 1,005,010 |
| 19 Jul 2022 | HKD | 32.1 | 32.55 | 31.7 | 32.25 | 32.25 | +1.05 (+3.37%) | 689,010 |
| 18 Jul 2022 | HKD | 30.3 | 31.8 | 29.75 | 31.2 | 31.2 | +2.1 (+7.22%) | 578,500 |
| 15 Jul 2022 | HKD | 30.7 | 30.7 | 28.7 | 29.1 | 29.1 | -1.65 (-5.37%) | 648,700 |
| 14 Jul 2022 | HKD | 29.7 | 31.7 | 29.7 | 30.75 | 30.75 | +1.5 (+5.13%) | 1,106,600 |
| 13 Jul 2022 | HKD | 29.9 | 30.05 | 28.65 | 29.25 | 29.25 | -0.4 (-1.35%) | 638,500 |
| 12 Jul 2022 | HKD | 29.8 | 30.5 | 29.05 | 29.65 | 29.65 | -0.25 (-0.84%) | 1,307,900 |
| 11 Jul 2022 | HKD | 29.25 | 30.1 | 28.85 | 29.9 | 29.9 | +0.7 (+2.40%) | 1,258,773 |
| 8 Jul 2022 | HKD | 30 | 30 | 28.4 | 29.2 | 29.2 | +0.4 (+1.39%) | 655,923 |
| 7 Jul 2022 | HKD | 29.8 | 29.8 | 28.35 | 28.8 | 28.8 | -2.35 (-7.54%) | 1,236,623 |
| 6 Jul 2022 | HKD | 31.7 | 32.45 | 30.1 | 31.15 | 31.15 | +0.55 (+1.80%) | 2,100,582 |
| 5 Jul 2022 | HKD | 31.25 | 31.5 | 30.15 | 30.6 | 30.6 | -0.15 (-0.49%) | 1,300,300 |
| 4 Jul 2022 | HKD | 30.3 | 31.15 | 29.7 | 30.75 | 30.75 | +4 (+14.95%) | 2,628,426 |
| 30 Jun 2022 | HKD | 27.3 | 27.55 | 26.5 | 26.75 | 26.75 | +0.15 (+0.56%) | 1,192,152 |
| 29 Jun 2022 | HKD | 27.05 | 27.1 | 25.9 | 26.6 | 26.6 | -0.65 (-2.39%) | 1,432,892 |
| 28 Jun 2022 | HKD | 27.3 | 27.5 | 26.25 | 27.25 | 27.25 | -0.35 (-1.27%) | 3,058,900 |
| 27 Jun 2022 | HKD | 27 | 27.9 | 26.75 | 27.6 | 27.6 | +1.8 (+6.98%) | 2,866,500 |
| 24 Jun 2022 | HKD | 25.5 | 26.25 | 25.05 | 25.8 | 25.8 | +2.05 (+8.63%) | 4,190,200 |
| 23 Jun 2022 | HKD | 24.5 | 24.85 | 22.75 | 23.75 | 23.75 | +1.6 (+7.22%) | 2,778,100 |
| 22 Jun 2022 | HKD | 22.4 | 22.9 | 21.75 | 22.15 | 22.15 | -0.1 (-0.45%) | 1,816,000 |
| 21 Jun 2022 | HKD | 20.55 | 22.3 | 20.1 | 22.25 | 22.25 | +2 (+9.88%) | 1,661,360 |
| 20 Jun 2022 | HKD | 19.82 | 21 | 19.56 | 20.25 | 20.25 | +1.63 (+8.75%) | 1,465,300 |
| 17 Jun 2022 | HKD | 18.26 | 19.14 | 17.6 | 18.62 | 18.62 | +0.3 (+1.64%) | 896,825 |
| 16 Jun 2022 | HKD | 19.76 | 19.76 | 18.2 | 18.32 | 18.32 | -1.06 (-5.47%) | 878,400 |
| 15 Jun 2022 | HKD | 19 | 19.6 | 18.72 | 19.38 | 19.38 | -0.5 (-2.52%) | 1,506,684 |
| 14 Jun 2022 | HKD | 19.98 | 20.1 | 19.26 | 19.88 | 19.88 | -0.1 (-0.50%) | 871,600 |
| 13 Jun 2022 | HKD | 20.9 | 21 | 19.76 | 19.98 | 19.98 | -1.77 (-8.14%) | 1,976,900 |
| 10 Jun 2022 | HKD | 21.2 | 21.9 | 21 | 21.75 | 21.75 | -0.95 (-4.19%) | 2,039,200 |
