| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 16.54 | 17.02 | 16.2 | 16.4 | 16.4 | -0.16 (-0.97%) | 5,371,500 |
| 24 Aug 2022 | HKD | 16.5 | 16.68 | 15.98 | 16.56 | 16.56 | +0.06 (+0.36%) | 6,488,000 |
| 23 Aug 2022 | HKD | 16.64 | 17.18 | 16.4 | 16.5 | 16.5 | -0.28 (-1.67%) | 11,908,207 |
| 22 Aug 2022 | HKD | 16 | 17.3 | 15.9 | 16.78 | 16.78 | +0.32 (+1.94%) | 10,243,500 |
| 19 Aug 2022 | HKD | 15.8 | 16.92 | 15.64 | 16.46 | 16.46 | +0.16 (+0.98%) | 13,580,000 |
| 18 Aug 2022 | HKD | 14.9 | 17.08 | 14.74 | 16.3 | 16.3 | +1.24 (+8.23%) | 17,325,700 |
| 17 Aug 2022 | HKD | 15.16 | 15.4 | 14.3 | 15.06 | 15.06 | +0.04 (+0.27%) | 5,261,000 |
| 16 Aug 2022 | HKD | 14.74 | 15.2 | 14.22 | 15.02 | 15.02 | +0.16 (+1.08%) | 6,791,500 |
| 15 Aug 2022 | HKD | 12.5 | 15.2 | 12.22 | 14.86 | 14.86 | +2.34 (+18.69%) | 16,321,000 |
| 12 Aug 2022 | HKD | 13.02 | 13.02 | 12.42 | 12.52 | 12.52 | -0.44 (-3.40%) | 4,275,584 |
| 11 Aug 2022 | HKD | 13.02 | 13.36 | 12.64 | 12.96 | 12.96 | -0.02 (-0.15%) | 2,582,500 |
| 10 Aug 2022 | HKD | 13.54 | 13.66 | 12.88 | 12.98 | 12.98 | -0.56 (-4.14%) | 2,806,500 |
| 9 Aug 2022 | HKD | 14.26 | 14.38 | 13.36 | 13.54 | 13.54 | -0.08 (-0.59%) | 6,799,000 |
| 8 Aug 2022 | HKD | 13.22 | 14.36 | 13.2 | 13.62 | 13.62 | +0.14 (+1.04%) | 5,227,500 |
| 5 Aug 2022 | HKD | 13.68 | 13.96 | 13.48 | 13.48 | 13.48 | -0.22 (-1.61%) | 2,805,500 |
| 4 Aug 2022 | HKD | 14.5 | 14.5 | 13.56 | 13.7 | 13.7 | -0.08 (-0.58%) | 5,204,000 |
| 3 Aug 2022 | HKD | 13.96 | 14.1 | 13.42 | 13.78 | 13.78 | +0.12 (+0.88%) | 2,992,143 |
| 2 Aug 2022 | HKD | 14.28 | 14.28 | 13.1 | 13.66 | 13.66 | -0.7 (-4.87%) | 3,889,200 |
| 1 Aug 2022 | HKD | 15.18 | 15.18 | 14.32 | 14.36 | 14.36 | -0.74 (-4.90%) | 3,660,000 |
| 29 Jul 2022 | HKD | 15.6 | 15.7 | 14.86 | 15.1 | 15.1 | -0.46 (-2.96%) | 3,083,500 |
| 28 Jul 2022 | HKD | 15.4 | 15.8 | 14.8 | 15.56 | 15.56 | +0.36 (+2.37%) | 6,151,000 |
| 27 Jul 2022 | HKD | 16.06 | 16.06 | 15 | 15.2 | 15.2 | -0.96 (-5.94%) | 3,810,200 |
| 26 Jul 2022 | HKD | 15.8 | 16.36 | 15.3 | 16.16 | 16.16 | -0.44 (-2.65%) | 5,722,000 |
| 25 Jul 2022 | HKD | 17.36 | 17.36 | 16.48 | 16.6 | 16.6 | -0.72 (-4.16%) | 2,206,000 |
| 22 Jul 2022 | HKD | 17.44 | 17.44 | 17.02 | 17.32 | 17.32 | +0.06 (+0.35%) | 2,843,500 |
| 21 Jul 2022 | HKD | 17.1 | 17.3 | 16.84 | 17.26 | 17.26 | +0.22 (+1.29%) | 2,327,530 |
| 20 Jul 2022 | HKD | 17.68 | 17.82 | 16.92 | 17.04 | 17.04 | -0.42 (-2.41%) | 3,269,500 |
| 19 Jul 2022 | HKD | 19.2 | 19.2 | 17.36 | 17.46 | 17.46 | -1.44 (-7.62%) | 4,711,500 |
| 18 Jul 2022 | HKD | 17.52 | 20 | 17.2 | 18.9 | 18.9 | +1.38 (+7.88%) | 10,969,982 |
| 15 Jul 2022 | HKD | 17.18 | 17.56 | 16.46 | 17.52 | 17.52 | +0.14 (+0.81%) | 3,095,500 |
