| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2022 | HKD | 26.2 | 26.4 | 25.5 | 25.8 | 25.8 | +0.45 (+1.78%) | 873,250 |
| 20 Jul 2022 | HKD | 26.2 | 26.4 | 25.1 | 25.35 | 25.35 | -0.8 (-3.06%) | 911,443 |
| 19 Jul 2022 | HKD | 25.8 | 26.4 | 25.8 | 26.15 | 26.15 | +0.15 (+0.58%) | 102,988 |
| 18 Jul 2022 | HKD | 26.25 | 26.25 | 25.5 | 26 | 26 | -0.1 (-0.38%) | 181,853 |
| 15 Jul 2022 | HKD | 26.4 | 26.4 | 25.75 | 26.1 | 26.1 | -0.6 (-2.25%) | 142,491 |
| 14 Jul 2022 | HKD | 25.95 | 26.7 | 25.85 | 26.7 | 26.7 | +0.8 (+3.09%) | 1,203,750 |
| 13 Jul 2022 | HKD | 25.95 | 26.1 | 25.55 | 25.9 | 25.9 | +0.1 (+0.39%) | 509,000 |
| 12 Jul 2022 | HKD | 25.35 | 26.1 | 25.15 | 25.8 | 25.8 | 0.0 (0.0%) | 390,798 |
| 11 Jul 2022 | HKD | 25.85 | 26.2 | 25.45 | 25.8 | 25.8 | 0.0 (0.0%) | 258,550 |
| 8 Jul 2022 | HKD | 25.7 | 26.45 | 25.7 | 25.8 | 25.8 | -0.4 (-1.53%) | 313,270 |
| 7 Jul 2022 | HKD | 25.3 | 26.4 | 25.3 | 26.2 | 26.2 | +0.65 (+2.54%) | 375,000 |
| 6 Jul 2022 | HKD | 25 | 25.7 | 25 | 25.55 | 25.55 | +0.3 (+1.19%) | 141,251 |
| 5 Jul 2022 | HKD | 24.6 | 25.7 | 24.5 | 25.25 | 25.25 | +0.15 (+0.60%) | 288,000 |
| 4 Jul 2022 | HKD | 24.6 | 25.3 | 23.8 | 25.1 | 25.1 | +0.6 (+2.45%) | 352,646 |
| 30 Jun 2022 | HKD | 25.55 | 25.7 | 24.1 | 24.5 | 24.5 | -1.35 (-5.22%) | 1,085,275 |
| 29 Jun 2022 | HKD | 26.5 | 26.5 | 25.75 | 25.85 | 25.85 | -0.7 (-2.64%) | 817,900 |
| 28 Jun 2022 | HKD | 25.85 | 27.75 | 25.2 | 26.55 | 26.55 | +2.55 (+10.62%) | 2,241,184 |
| 27 Jun 2022 | HKD | 24.6 | 26 | 23.75 | 24 | 24 | -0.1 (-0.41%) | 598,102 |
| 24 Jun 2022 | HKD | 23.05 | 24.5 | 22.45 | 24.1 | 24.1 | +1.35 (+5.93%) | 634,594 |
| 23 Jun 2022 | HKD | 22.85 | 23 | 22.05 | 22.75 | 22.75 | +0.05 (+0.22%) | 250,644 |
| 22 Jun 2022 | HKD | 22.95 | 23.3 | 22.55 | 22.7 | 22.7 | -0.15 (-0.66%) | 118,271 |
| 21 Jun 2022 | HKD | 22.25 | 23.15 | 21.1 | 22.85 | 22.85 | +0.1 (+0.44%) | 1,435,250 |
| 20 Jun 2022 | HKD | 23.05 | 23.05 | 22.25 | 22.75 | 22.75 | -0.6 (-2.57%) | 1,175,750 |
| 17 Jun 2022 | HKD | 23.2 | 23.5 | 22.55 | 23.35 | 23.35 | +0.25 (+1.08%) | 408,558 |
| 16 Jun 2022 | HKD | 23 | 23.5 | 22.85 | 23.1 | 23.1 | +0.25 (+1.09%) | 220,758 |
| 15 Jun 2022 | HKD | 23 | 23.1 | 22.8 | 22.85 | 22.85 | -0.25 (-1.08%) | 116,000 |
| 14 Jun 2022 | HKD | 23.2 | 23.35 | 22.65 | 23.1 | 23.1 | -0.1 (-0.43%) | 147,250 |
| 13 Jun 2022 | HKD | 23.35 | 23.9 | 22.9 | 23.2 | 23.2 | -0.15 (-0.64%) | 250,634 |
| 10 Jun 2022 | HKD | 23.45 | 23.9 | 23.3 | 23.35 | 23.35 | -0.55 (-2.30%) | 82,547 |
| 9 Jun 2022 | HKD | 24.4 | 24.4 | 23.8 | 23.9 | 23.9 | -0.6 (-2.45%) | 112,900 |
