| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | HKD | 265.4 | 267 | 259.4 | 262.2 | 262.2 | -2.6 (-0.98%) | 4,509,185 |
| 4 Jul 2023 | HKD | 262 | 265.8 | 258.6 | 264.8 | 264.8 | +3.6 (+1.38%) | 3,927,277 |
| 3 Jul 2023 | HKD | 252.8 | 262.6 | 250.2 | 261.2 | 261.2 | +11.2 (+4.48%) | 6,896,204 |
| 30 Jun 2023 | HKD | 248 | 252.8 | 246 | 250 | 250 | +2.2 (+0.89%) | 4,277,341 |
| 29 Jun 2023 | HKD | 254 | 254 | 246 | 247.8 | 247.8 | -4.4 (-1.74%) | 4,217,649 |
| 28 Jun 2023 | HKD | 252 | 254.2 | 249.2 | 252.2 | 252.2 | -0.4 (-0.16%) | 3,561,289 |
| 27 Jun 2023 | HKD | 255 | 255 | 249.4 | 252.6 | 252.6 | -2 (-0.79%) | 4,851,604 |
| 26 Jun 2023 | HKD | 257 | 261.2 | 252.4 | 254.6 | 254.6 | -1.4 (-0.55%) | 4,246,607 |
| 23 Jun 2023 | HKD | 263.6 | 263.6 | 254.2 | 256 | 256 | -8.6 (-3.25%) | 4,360,570 |
| 21 Jun 2023 | HKD | 259.8 | 267 | 258.2 | 264.6 | 264.6 | +1.6 (+0.61%) | 6,125,325 |
| 20 Jun 2023 | HKD | 267 | 267 | 259.8 | 263 | 263 | -3.8 (-1.42%) | 5,281,383 |
| 19 Jun 2023 | HKD | 267.4 | 271.4 | 265.2 | 266.8 | 266.8 | -0.6 (-0.22%) | 4,499,847 |
| 16 Jun 2023 | HKD | 272.8 | 272.8 | 266.8 | 267.4 | 267.4 | -1.2 (-0.45%) | 7,789,665 |
| 15 Jun 2023 | HKD | 263.2 | 270.2 | 260 | 268.6 | 268.6 | +9.8 (+3.79%) | 12,097,050 |
| 14 Jun 2023 | HKD | 259 | 261.6 | 256 | 258.8 | 258.8 | +1 (+0.39%) | 6,739,025 |
| 13 Jun 2023 | HKD | 257 | 258.4 | 252.4 | 257.8 | 257.8 | +2.2 (+0.86%) | 6,361,570 |
| 12 Jun 2023 | HKD | 252.6 | 256.6 | 251.2 | 255.6 | 255.6 | +4.4 (+1.75%) | 6,615,013 |
| 9 Jun 2023 | HKD | 250.4 | 252.8 | 247.6 | 251.2 | 251.2 | +3.4 (+1.37%) | 5,701,699 |
| 8 Jun 2023 | HKD | 251.6 | 251.6 | 245.2 | 247.8 | 247.8 | -5 (-1.98%) | 5,128,090 |
| 7 Jun 2023 | HKD | 255 | 255 | 247.4 | 252.8 | 252.8 | +0.8 (+0.32%) | 5,903,835 |
| 6 Jun 2023 | HKD | 248.6 | 254.4 | 246.2 | 252 | 252 | +3.8 (+1.53%) | 7,211,509 |
| 5 Jun 2023 | HKD | 248.4 | 248.4 | 241 | 248.2 | 248.2 | +3.2 (+1.31%) | 5,984,083 |
| 2 Jun 2023 | HKD | 239.6 | 246.2 | 237.8 | 245 | 245 | +10.6 (+4.52%) | 7,991,862 |
| 1 Jun 2023 | HKD | 234 | 238.8 | 232.2 | 234.4 | 234.4 | -2 (-0.85%) | 8,208,889 |
| 31 May 2023 | HKD | 235.2 | 236.4 | 230.2 | 236.4 | 236.4 | +1.6 (+0.68%) | 18,956,333 |
| 30 May 2023 | HKD | 233 | 239 | 231 | 234.8 | 234.8 | +5 (+2.18%) | 6,913,996 |
| 29 May 2023 | HKD | 236.6 | 236.6 | 225 | 229.8 | 229.8 | -4.8 (-2.05%) | 9,096,406 |
| 25 May 2023 | HKD | 245 | 247.8 | 232.4 | 234.6 | 234.6 | -13.4 (-5.40%) | 9,183,974 |
| 24 May 2023 | HKD | 247 | 250.2 | 246.2 | 248 | 248 | -2 (-0.80%) | 3,728,514 |
| 23 May 2023 | HKD | 252.4 | 254.6 | 248.2 | 250 | 250 | -2.2 (-0.87%) | 4,532,666 |
