| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | HKD | 17 | 17.6 | 16.98 | 17.38 | 17.38 | +0.4 (+2.36%) | 3,784,810 |
| 13 Jul 2022 | HKD | 17.38 | 17.62 | 16.88 | 16.98 | 16.98 | -0.18 (-1.05%) | 3,219,000 |
| 12 Jul 2022 | HKD | 18.3 | 18.42 | 17 | 17.16 | 17.16 | -1.22 (-6.64%) | 5,487,825 |
| 11 Jul 2022 | HKD | 18.5 | 19.26 | 18.1 | 18.38 | 18.38 | +0.38 (+2.11%) | 6,227,000 |
| 8 Jul 2022 | HKD | 18 | 18.4 | 17.66 | 18 | 18 | +0.04 (+0.22%) | 4,313,500 |
| 7 Jul 2022 | HKD | 18.7 | 19 | 17.62 | 17.96 | 17.96 | -0.22 (-1.21%) | 3,354,200 |
| 6 Jul 2022 | HKD | 18.3 | 19.1 | 17.84 | 18.18 | 18.18 | +0.18 (+1%) | 4,240,500 |
| 5 Jul 2022 | HKD | 18.28 | 18.42 | 17.6 | 18 | 18 | -0.26 (-1.42%) | 4,097,053 |
| 4 Jul 2022 | HKD | 18.72 | 19.22 | 18.24 | 18.26 | 18.26 | -0.44 (-2.35%) | 3,372,000 |
| 30 Jun 2022 | HKD | 20 | 20 | 18.42 | 18.7 | 18.7 | -0.34 (-1.79%) | 5,279,500 |
| 29 Jun 2022 | HKD | 18.92 | 19.5 | 18.82 | 19.04 | 19.04 | -0.3 (-1.55%) | 4,430,050 |
| 28 Jun 2022 | HKD | 19.4 | 19.48 | 18.92 | 19.34 | 19.34 | -0.14 (-0.72%) | 3,785,000 |
| 27 Jun 2022 | HKD | 20 | 20.45 | 19.32 | 19.48 | 19.48 | -0.57 (-2.84%) | 5,080,000 |
| 24 Jun 2022 | HKD | 19.94 | 20.65 | 19.64 | 20.05 | 20.05 | +0.35 (+1.78%) | 4,378,500 |
| 23 Jun 2022 | HKD | 20.2 | 20.6 | 19.66 | 19.7 | 19.7 | -0.8 (-3.90%) | 4,806,500 |
| 22 Jun 2022 | HKD | 21.7 | 21.7 | 20.5 | 20.5 | 20.5 | -0.55 (-2.61%) | 4,733,700 |
| 21 Jun 2022 | HKD | 19.64 | 21.25 | 19.32 | 21.05 | 21.05 | +1.17 (+5.89%) | 8,561,293 |
| 20 Jun 2022 | HKD | 19.54 | 19.98 | 19.16 | 19.88 | 19.88 | +0.34 (+1.74%) | 3,238,560 |
| 17 Jun 2022 | HKD | 19.98 | 20.1 | 18.82 | 19.54 | 19.54 | +0.04 (+0.21%) | 5,727,800 |
| 16 Jun 2022 | HKD | 19.98 | 20 | 19.18 | 19.5 | 19.5 | -0.6 (-2.99%) | 6,119,018 |
| 15 Jun 2022 | HKD | 19.28 | 20.5 | 18.98 | 20.1 | 20.1 | +0.82 (+4.25%) | 4,581,500 |
| 14 Jun 2022 | HKD | 19.6 | 19.92 | 18.14 | 19.28 | 19.28 | -0.54 (-2.72%) | 8,269,000 |
| 13 Jun 2022 | HKD | 22.45 | 22.45 | 19.7 | 19.82 | 19.82 | -2.63 (-11.71%) | 9,731,529 |
| 10 Jun 2022 | HKD | 22.95 | 23.15 | 22.15 | 22.45 | 22.45 | -0.4 (-1.75%) | 4,335,337 |
| 9 Jun 2022 | HKD | 23.6 | 24.15 | 22.5 | 22.85 | 22.85 | -0.85 (-3.59%) | 4,752,000 |
| 8 Jun 2022 | HKD | 23 | 23.75 | 22.45 | 23.7 | 23.7 | +1.15 (+5.10%) | 8,220,000 |
| 7 Jun 2022 | HKD | 22.8 | 23.1 | 22 | 22.55 | 22.55 | +0.05 (+0.22%) | 4,664,000 |
| 6 Jun 2022 | HKD | 22.3 | 23.35 | 22.15 | 22.5 | 22.5 | -0.4 (-1.75%) | 3,968,142 |
| 2 Jun 2022 | HKD | 22.6 | 23.1 | 22.2 | 22.9 | 22.9 | -0.3 (-1.29%) | 3,184,500 |
| 1 Jun 2022 | HKD | 24.2 | 24.2 | 22.5 | 23.2 | 23.2 | -0.75 (-3.13%) | 5,716,000 |
