| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2023 | HKD | 7.81 | 7.81 | 7.57 | 7.68 | 7.68 | -0.05 (-0.65%) | 4,409,900 |
| 11 Jul 2023 | HKD | 7.75 | 7.79 | 7.62 | 7.73 | 7.73 | +0.15 (+1.98%) | 4,269,500 |
| 10 Jul 2023 | HKD | 7.5 | 7.65 | 7.48 | 7.58 | 7.58 | +0.3 (+4.12%) | 6,501,025 |
| 7 Jul 2023 | HKD | 7.53 | 7.55 | 7.21 | 7.28 | 7.28 | -0.25 (-3.32%) | 7,882,139 |
| 6 Jul 2023 | HKD | 7.84 | 7.84 | 7.5 | 7.53 | 7.53 | -0.35 (-4.44%) | 10,192,100 |
| 5 Jul 2023 | HKD | 8.13 | 8.13 | 7.82 | 7.88 | 7.88 | -0.29 (-3.55%) | 5,420,000 |
| 4 Jul 2023 | HKD | 8.09 | 8.17 | 8.05 | 8.17 | 8.17 | +0.07 (+0.86%) | 5,058,500 |
| 3 Jul 2023 | HKD | 8.05 | 8.22 | 8.01 | 8.1 | 8.1 | +0.12 (+1.50%) | 5,499,015 |
| 30 Jun 2023 | HKD | 8 | 8.23 | 7.89 | 7.98 | 7.98 | +0.02 (+0.25%) | 7,490,500 |
| 29 Jun 2023 | HKD | 8.17 | 8.24 | 7.91 | 7.96 | 7.96 | -0.21 (-2.57%) | 6,563,606 |
| 28 Jun 2023 | HKD | 8.3 | 8.3 | 7.99 | 8.17 | 8.17 | -0.13 (-1.57%) | 6,438,260 |
| 27 Jun 2023 | HKD | 7.9 | 8.3 | 7.9 | 8.3 | 8.3 | +0.4 (+5.06%) | 5,731,500 |
| 26 Jun 2023 | HKD | 7.9 | 7.98 | 7.8 | 7.9 | 7.9 | +0.06 (+0.77%) | 7,418,100 |
| 23 Jun 2023 | HKD | 8.03 | 8.04 | 7.8 | 7.84 | 7.84 | -0.19 (-2.37%) | 4,528,125 |
| 21 Jun 2023 | HKD | 8.12 | 8.21 | 7.85 | 8.03 | 8.03 | -0.19 (-2.31%) | 8,527,164 |
| 20 Jun 2023 | HKD | 8.5 | 8.58 | 8.17 | 8.22 | 8.22 | -0.38 (-4.42%) | 9,409,500 |
| 19 Jun 2023 | HKD | 8.98 | 8.98 | 8.5 | 8.6 | 8.6 | -0.38 (-4.23%) | 6,521,287 |
| 16 Jun 2023 | HKD | 9 | 9.09 | 8.84 | 8.98 | 8.98 | +0.08 (+0.90%) | 10,247,640 |
| 15 Jun 2023 | HKD | 8.47 | 8.9 | 8.36 | 8.9 | 8.9 | +0.5 (+5.95%) | 10,857,590 |
| 14 Jun 2023 | HKD | 8.47 | 8.55 | 8.34 | 8.4 | 8.4 | +0.05 (+0.60%) | 2,477,792 |
| 13 Jun 2023 | HKD | 8.42 | 8.42 | 8.24 | 8.35 | 8.35 | -0.01 (-0.12%) | 2,429,018 |
| 12 Jun 2023 | HKD | 8.36 | 8.36 | 8.18 | 8.36 | 8.36 | +0.02 (+0.24%) | 2,303,590 |
| 9 Jun 2023 | HKD | 8.37 | 8.38 | 8.17 | 8.34 | 8.34 | +0.12 (+1.46%) | 2,390,000 |
| 8 Jun 2023 | HKD | 8.42 | 8.47 | 8.16 | 8.22 | 8.22 | -0.24 (-2.84%) | 3,920,336 |
| 7 Jun 2023 | HKD | 8.26 | 8.54 | 8.23 | 8.46 | 8.46 | +0.2 (+2.42%) | 4,864,038 |
| 6 Jun 2023 | HKD | 8.31 | 8.42 | 8.16 | 8.26 | 8.26 | -0.12 (-1.43%) | 2,736,852 |
| 5 Jun 2023 | HKD | 8.54 | 8.57 | 8.2 | 8.38 | 8.38 | -0.07 (-0.83%) | 4,874,594 |
| 2 Jun 2023 | HKD | 8.01 | 8.49 | 7.9 | 8.45 | 8.45 | +0.8 (+10.46%) | 15,215,500 |
| 1 Jun 2023 | HKD | 7.99 | 8.1 | 7.62 | 7.65 | 7.65 | -0.22 (-2.80%) | 9,588,013 |
| 31 May 2023 | HKD | 8.02 | 8.13 | 7.75 | 7.87 | 7.87 | -0.25 (-3.08%) | 21,096,580 |
