| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | HKD | 80.95 | 81.65 | 80.75 | 81.55 | 81.55 | +0.55 (+0.68%) | 9,029,314 |
| 3 Jul 2023 | HKD | 80.25 | 81.25 | 79.75 | 81 | 81 | +1.9 (+2.40%) | 16,607,232 |
| 30 Jun 2023 | HKD | 79.35 | 80.45 | 78.5 | 79.1 | 79.1 | -0.6 (-0.75%) | 19,184,311 |
| 29 Jun 2023 | HKD | 80.15 | 80.35 | 79.15 | 79.7 | 79.7 | +0.3 (+0.38%) | 24,268,191 |
| 28 Jun 2023 | HKD | 79.95 | 79.95 | 79.15 | 79.4 | 79.4 | +0.35 (+0.44%) | 13,919,516 |
| 27 Jun 2023 | HKD | 77.9 | 79.45 | 77.5 | 79.05 | 79.05 | +1.95 (+2.53%) | 17,858,805 |
| 26 Jun 2023 | HKD | 77.25 | 77.6 | 76.4 | 77.1 | 77.1 | -1.05 (-1.34%) | 21,088,324 |
| 23 Jun 2023 | HKD | 80.05 | 80.05 | 77.2 | 78.15 | 78.15 | -2.1 (-2.62%) | 26,153,767 |
| 21 Jun 2023 | HKD | 79.8 | 81.05 | 79.35 | 80.25 | 80.25 | -1.1 (-1.35%) | 15,724,648 |
| 20 Jun 2023 | HKD | 82.1 | 82.1 | 80.9 | 81.35 | 81.35 | -0.75 (-0.91%) | 10,002,722 |
| 19 Jun 2023 | HKD | 82.45 | 82.8 | 81.65 | 82.1 | 82.1 | +0.35 (+0.43%) | 15,861,336 |
| 16 Jun 2023 | HKD | 81.4 | 82.45 | 81 | 81.75 | 81.75 | +0.35 (+0.43%) | 27,165,140 |
| 15 Jun 2023 | HKD | 82.5 | 83.05 | 81 | 81.4 | 81.4 | -0.75 (-0.91%) | 23,894,658 |
| 14 Jun 2023 | HKD | 82.45 | 82.95 | 81.8 | 82.15 | 82.15 | -0.45 (-0.54%) | 15,813,334 |
| 13 Jun 2023 | HKD | 81.25 | 82.8 | 80.45 | 82.6 | 82.6 | +1.05 (+1.29%) | 25,685,667 |
| 12 Jun 2023 | HKD | 81.5 | 81.85 | 80.5 | 81.55 | 81.55 | +0.8 (+0.99%) | 17,211,827 |
| 9 Jun 2023 | HKD | 81.05 | 81.2 | 79.8 | 80.75 | 80.75 | -0.55 (-0.68%) | 13,683,167 |
| 8 Jun 2023 | HKD | 80.5 | 81.7 | 80.2 | 81.3 | 81.3 | +1.35 (+1.69%) | 17,286,364 |
| 7 Jun 2023 | HKD | 80.7 | 81.3 | 79.7 | 79.95 | 79.95 | +0.45 (+0.57%) | 13,987,751 |
| 6 Jun 2023 | HKD | 79.9 | 81.2 | 79.3 | 79.5 | 79.5 | -0.4 (-0.50%) | 12,131,742 |
| 5 Jun 2023 | HKD | 79.2 | 80.2 | 78.15 | 79.9 | 79.9 | +1.9 (+2.44%) | 19,795,582 |
| 2 Jun 2023 | HKD | 77.2 | 78 | 76.4 | 78 | 78 | +2.8 (+3.72%) | 26,622,822 |
| 1 Jun 2023 | HKD | 75.55 | 76.55 | 75.1 | 75.2 | 75.2 | +0.1 (+0.13%) | 30,601,005 |
| 31 May 2023 | HKD | 76.5 | 76.5 | 74.85 | 75.1 | 75.1 | -1.4 (-1.83%) | 45,108,479 |
| 30 May 2023 | HKD | 76.1 | 77.25 | 75.8 | 76.5 | 76.5 | -0.1 (-0.13%) | 14,063,245 |
| 29 May 2023 | HKD | 77.4 | 77.75 | 76.25 | 76.6 | 76.6 | +0.1 (+0.13%) | 23,053,953 |
| 25 May 2023 | HKD | 77 | 77 | 75.65 | 76.5 | 76.5 | -0.55 (-0.71%) | 15,579,634 |
| 24 May 2023 | HKD | 77.8 | 78.85 | 76.85 | 77.05 | 77.05 | -1.25 (-1.60%) | 19,124,957 |
| 23 May 2023 | HKD | 79.25 | 79.4 | 78.1 | 78.3 | 78.3 | -1.65 (-2.06%) | 14,441,776 |
| 22 May 2023 | HKD | 78.9 | 81 | 78.85 | 79.95 | 79.95 | +1.05 (+1.33%) | 15,308,168 |
