| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | HKD | 17.26 | 17.38 | 16.9 | 17.08 | 17.08 | -0.18 (-1.04%) | 827,600 |
| 18 Jul 2022 | HKD | 17.36 | 17.6 | 16.98 | 17.26 | 17.26 | 0.0 (0.0%) | 1,433,300 |
| 15 Jul 2022 | HKD | 18.08 | 18.18 | 17.1 | 17.26 | 17.26 | -0.68 (-3.79%) | 1,050,800 |
| 14 Jul 2022 | HKD | 17.86 | 18.3 | 17.66 | 17.94 | 17.94 | -0.28 (-1.54%) | 1,866,218 |
| 13 Jul 2022 | HKD | 18.18 | 18.42 | 17.96 | 18.22 | 18.22 | +0.24 (+1.33%) | 1,696,000 |
| 12 Jul 2022 | HKD | 18.34 | 18.42 | 17.48 | 17.98 | 17.98 | -0.36 (-1.96%) | 3,285,414 |
| 11 Jul 2022 | HKD | 18.4 | 18.46 | 17.8 | 18.34 | 18.34 | +0.06 (+0.33%) | 2,738,000 |
| 8 Jul 2022 | HKD | 18.26 | 18.44 | 18.2 | 18.28 | 18.28 | +0.14 (+0.77%) | 1,491,791 |
| 7 Jul 2022 | HKD | 18.66 | 18.82 | 18.1 | 18.14 | 18.14 | -0.52 (-2.79%) | 1,964,800 |
| 6 Jul 2022 | HKD | 18.72 | 19.06 | 18.14 | 18.66 | 18.66 | -0.06 (-0.32%) | 2,183,586 |
| 5 Jul 2022 | HKD | 22 | 22 | 18.6 | 18.72 | 18.72 | -3.68 (-16.43%) | 8,942,755 |
| 4 Jul 2022 | HKD | 22 | 22.55 | 21.85 | 22.4 | 22.4 | +0.2 (+0.90%) | 444,800 |
| 30 Jun 2022 | HKD | 22.9 | 23.25 | 22 | 22.2 | 22.2 | -0.7 (-3.06%) | 1,120,800 |
| 29 Jun 2022 | HKD | 24.2 | 24.7 | 22.7 | 22.9 | 22.9 | -1.5 (-6.15%) | 1,122,800 |
| 28 Jun 2022 | HKD | 23.7 | 24.7 | 23.3 | 24.4 | 24.4 | +0.75 (+3.17%) | 1,868,800 |
| 27 Jun 2022 | HKD | 23.4 | 24.2 | 23 | 23.65 | 23.65 | +0.65 (+2.83%) | 2,177,282 |
| 24 Jun 2022 | HKD | 21.6 | 23.15 | 21.45 | 23 | 23 | +1.55 (+7.23%) | 2,013,035 |
| 23 Jun 2022 | HKD | 20.85 | 21.55 | 20.85 | 21.45 | 21.45 | +0.35 (+1.66%) | 970,400 |
| 22 Jun 2022 | HKD | 21.3 | 21.55 | 20.6 | 21.1 | 21.1 | -0.2 (-0.94%) | 729,296 |
| 21 Jun 2022 | HKD | 21 | 21.55 | 20.6 | 21.3 | 21.3 | +0.55 (+2.65%) | 930,957 |
| 20 Jun 2022 | HKD | 20.75 | 21.1 | 20.4 | 20.75 | 20.75 | +0.1 (+0.48%) | 833,200 |
| 17 Jun 2022 | HKD | 20.8 | 21.5 | 20.4 | 20.65 | 20.65 | -0.3 (-1.43%) | 1,336,573 |
| 16 Jun 2022 | HKD | 22.2 | 22.2 | 20.8 | 20.95 | 20.95 | -0.6 (-2.78%) | 1,034,468 |
| 15 Jun 2022 | HKD | 22 | 22 | 21.2 | 21.55 | 21.55 | +0.35 (+1.65%) | 1,126,142 |
| 14 Jun 2022 | HKD | 20.6 | 21.7 | 20.35 | 21.2 | 21.2 | 0.0 (0.0%) | 1,972,100 |
| 13 Jun 2022 | HKD | 21.3 | 22.3 | 20.95 | 21.2 | 21.2 | -0.8 (-3.64%) | 2,094,050 |
| 10 Jun 2022 | HKD | 22.3 | 22.8 | 20.6 | 22 | 22 | -0.3 (-1.35%) | 12,417,401 |
| 9 Jun 2022 | HKD | 21.5 | 22.7 | 21.5 | 22.3 | 22.3 | +1 (+4.69%) | 2,316,980 |
| 8 Jun 2022 | HKD | 20.55 | 21.5 | 20.55 | 21.3 | 21.3 | +1.1 (+5.45%) | 2,370,619 |
| 7 Jun 2022 | HKD | 19.04 | 20.7 | 19.04 | 20.2 | 20.2 | +0.96 (+4.99%) | 2,904,400 |
