| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2023 | HKD | 21.9 | 22.25 | 21.8 | 21.95 | 21.95 | -0.2 (-0.90%) | 864,310 |
| 11 Jul 2023 | HKD | 21.8 | 22.55 | 21.55 | 22.15 | 22.15 | +0.4 (+1.84%) | 679,500 |
| 10 Jul 2023 | HKD | 21.45 | 21.9 | 21.3 | 21.75 | 21.75 | +0.3 (+1.40%) | 629,000 |
| 7 Jul 2023 | HKD | 21.4 | 21.6 | 21.05 | 21.45 | 21.45 | +0.05 (+0.23%) | 510,023 |
| 6 Jul 2023 | HKD | 22.25 | 22.25 | 21.1 | 21.4 | 21.4 | -0.95 (-4.25%) | 1,252,633 |
| 5 Jul 2023 | HKD | 21.6 | 22.55 | 21.6 | 22.35 | 22.35 | +0.35 (+1.59%) | 472,000 |
| 4 Jul 2023 | HKD | 22 | 22.2 | 21.55 | 22 | 22 | +0.05 (+0.23%) | 321,654 |
| 3 Jul 2023 | HKD | 21.35 | 22.3 | 21.35 | 21.95 | 21.95 | +0.6 (+2.81%) | 1,062,758 |
| 30 Jun 2023 | HKD | 20.35 | 21.8 | 20.1 | 21.35 | 21.35 | +0.75 (+3.64%) | 1,068,209 |
| 29 Jun 2023 | HKD | 21.3 | 21.3 | 20.5 | 20.6 | 20.6 | -0.15 (-0.72%) | 493,000 |
| 28 Jun 2023 | HKD | 20.6 | 20.85 | 20.6 | 20.75 | 20.75 | 0.0 (0.0%) | 295,100 |
| 27 Jun 2023 | HKD | 20.9 | 20.9 | 20.3 | 20.75 | 20.75 | +0.45 (+2.22%) | 597,042 |
| 26 Jun 2023 | HKD | 20.75 | 20.85 | 20.3 | 20.3 | 20.3 | -0.3 (-1.46%) | 460,500 |
| 23 Jun 2023 | HKD | 20.95 | 20.95 | 20.2 | 20.6 | 20.6 | -0.05 (-0.24%) | 501,700 |
| 21 Jun 2023 | HKD | 21.35 | 21.35 | 20.55 | 20.65 | 20.65 | -0.65 (-3.05%) | 713,110 |
| 20 Jun 2023 | HKD | 21.3 | 21.35 | 20.75 | 21.3 | 21.3 | +0.05 (+0.24%) | 689,500 |
| 19 Jun 2023 | HKD | 21.4 | 22 | 21 | 21.25 | 21.25 | -0.15 (-0.70%) | 395,246 |
| 16 Jun 2023 | HKD | 20.85 | 21.7 | 20.75 | 21.4 | 21.4 | +0.55 (+2.64%) | 1,826,818 |
| 15 Jun 2023 | HKD | 20.75 | 20.85 | 19.9 | 20.85 | 20.85 | +0.85 (+4.25%) | 1,883,781 |
| 14 Jun 2023 | HKD | 21.3 | 21.45 | 19.92 | 20 | 20 | -1.65 (-7.62%) | 1,111,500 |
| 13 Jun 2023 | HKD | 21.85 | 21.85 | 21.15 | 21.65 | 21.65 | +0.1 (+0.46%) | 1,400,244 |
| 12 Jun 2023 | HKD | 21.85 | 21.85 | 21.5 | 21.55 | 21.55 | -0.2 (-0.92%) | 692,500 |
| 9 Jun 2023 | HKD | 22 | 22 | 21.5 | 21.75 | 21.75 | +0.15 (+0.69%) | 659,100 |
| 8 Jun 2023 | HKD | 21.95 | 21.95 | 21.1 | 21.6 | 21.6 | -0.3 (-1.37%) | 1,023,000 |
| 7 Jun 2023 | HKD | 22 | 22.25 | 21.6 | 21.9 | 21.9 | +0.15 (+0.69%) | 1,094,049 |
| 6 Jun 2023 | HKD | 21.9 | 22.1 | 21.6 | 21.75 | 21.75 | +0.15 (+0.69%) | 750,515 |
| 5 Jun 2023 | HKD | 21.7 | 22.1 | 21.55 | 21.6 | 21.6 | +0.2 (+0.93%) | 608,557 |
| 2 Jun 2023 | HKD | 21.1 | 21.85 | 21.05 | 21.4 | 21.4 | +0.65 (+3.13%) | 1,930,681 |
| 1 Jun 2023 | HKD | 21.15 | 21.2 | 20.55 | 20.75 | 20.75 | -0.35 (-1.66%) | 1,161,194 |
| 31 May 2023 | HKD | 21.6 | 21.6 | 20.9 | 21.1 | 21.1 | -0.65 (-2.99%) | 1,816,657 |
