| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | HKD | 30.6 | 31.35 | 30.45 | 30.55 | 30.55 | -0.1 (-0.33%) | 1,802,191 |
| 6 Jul 2023 | HKD | 31.55 | 31.8 | 30.5 | 30.65 | 30.65 | -0.75 (-2.39%) | 2,127,267 |
| 5 Jul 2023 | HKD | 32.05 | 32.2 | 31.15 | 31.4 | 31.4 | -0.85 (-2.64%) | 2,650,268 |
| 4 Jul 2023 | HKD | 32.15 | 32.6 | 32.1 | 32.25 | 32.25 | -0.3 (-0.92%) | 2,044,697 |
| 3 Jul 2023 | HKD | 33 | 33 | 32.3 | 32.55 | 32.55 | -0.45 (-1.36%) | 2,015,198 |
| 30 Jun 2023 | HKD | 33.5 | 33.5 | 32.65 | 33 | 33 | -0.05 (-0.15%) | 1,244,849 |
| 29 Jun 2023 | HKD | 33.85 | 33.85 | 32.8 | 33.05 | 33.05 | -0.55 (-1.64%) | 907,758 |
| 28 Jun 2023 | HKD | 33.65 | 33.8 | 32.95 | 33.6 | 33.6 | -0.05 (-0.15%) | 1,820,512 |
| 27 Jun 2023 | HKD | 32.75 | 33.75 | 32.75 | 33.65 | 33.65 | +0.45 (+1.36%) | 1,171,655 |
| 26 Jun 2023 | HKD | 32.6 | 33.6 | 32.6 | 33.2 | 33.2 | -0.1 (-0.30%) | 631,497 |
| 23 Jun 2023 | HKD | 33.65 | 33.65 | 32.45 | 33.3 | 33.3 | -0.5 (-1.48%) | 1,289,980 |
| 21 Jun 2023 | HKD | 33.85 | 34.55 | 33.8 | 33.8 | 33.8 | -0.6 (-1.74%) | 1,065,679 |
| 20 Jun 2023 | HKD | 34.35 | 34.75 | 33.75 | 34.4 | 34.4 | -0.35 (-1.01%) | 692,500 |
| 19 Jun 2023 | HKD | 34.7 | 34.8 | 34.25 | 34.75 | 34.75 | -0.25 (-0.71%) | 617,122 |
| 16 Jun 2023 | HKD | 34.3 | 35 | 34.3 | 35 | 35 | +0.5 (+1.45%) | 1,612,270 |
| 15 Jun 2023 | HKD | 35 | 35 | 34.25 | 34.5 | 34.5 | +0.1 (+0.29%) | 797,781 |
| 14 Jun 2023 | HKD | 35.55 | 35.55 | 34.25 | 34.4 | 34.4 | -0.7 (-1.99%) | 1,305,900 |
| 13 Jun 2023 | HKD | 34.6 | 35.55 | 34.6 | 35.1 | 35.1 | 0.0 (0.0%) | 1,073,652 |
| 12 Jun 2023 | HKD | 34.5 | 35.3 | 34.25 | 35.1 | 35.1 | +0.55 (+1.59%) | 964,860 |
| 9 Jun 2023 | HKD | 34.5 | 35.45 | 34.3 | 34.55 | 34.55 | -0.5 (-1.43%) | 969,604 |
| 8 Jun 2023 | HKD | 35.5 | 35.5 | 34.8 | 35.05 | 35.05 | +0.05 (+0.14%) | 856,347 |
| 7 Jun 2023 | HKD | 34.65 | 35.35 | 34.65 | 35 | 35 | +0.05 (+0.14%) | 1,402,736 |
| 6 Jun 2023 | HKD | 34.05 | 35.05 | 34.05 | 34.95 | 34.95 | +0.75 (+2.19%) | 1,268,159 |
| 5 Jun 2023 | HKD | 33.85 | 34.6 | 33.85 | 34.2 | 34.2 | -0.15 (-0.44%) | 1,187,687 |
| 2 Jun 2023 | HKD | 33.05 | 34.55 | 33.05 | 34.35 | 34.35 | +1.3 (+3.93%) | 2,220,464 |
| 1 Jun 2023 | HKD | 33.3 | 33.8 | 32.65 | 33.05 | 33.05 | -0.25 (-0.75%) | 2,061,590 |
| 31 May 2023 | HKD | 34.45 | 34.45 | 33.05 | 33.3 | 33.3 | -1.1 (-3.20%) | 5,013,319 |
| 30 May 2023 | HKD | 34.95 | 35.45 | 34.1 | 34.4 | 34.4 | -0.55 (-1.57%) | 1,994,400 |
| 29 May 2023 | HKD | 34.85 | 35.95 | 34.8 | 34.95 | 34.95 | +0.1 (+0.29%) | 2,807,000 |
| 25 May 2023 | HKD | 34.55 | 35.15 | 34.25 | 34.85 | 34.85 | +0.05 (+0.14%) | 2,294,621 |
