| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | HKD | 29.65 | 29.9 | 29.25 | 29.5 | 29.5 | -0.2 (-0.67%) | 4,853,454 |
| 29 Jun 2023 | HKD | 30.7 | 30.7 | 29.45 | 29.7 | 29.7 | -0.75 (-2.46%) | 5,004,646 |
| 28 Jun 2023 | HKD | 30.25 | 30.8 | 30.15 | 30.45 | 30.45 | -0.05 (-0.16%) | 5,951,922 |
| 27 Jun 2023 | HKD | 30.05 | 30.7 | 30.05 | 30.5 | 30.5 | +0.6 (+2.01%) | 5,587,818 |
| 26 Jun 2023 | HKD | 30 | 30.45 | 29.8 | 29.9 | 29.9 | -0.15 (-0.50%) | 6,414,600 |
| 23 Jun 2023 | HKD | 30.25 | 30.25 | 29.65 | 30.05 | 30.05 | -0.15 (-0.50%) | 8,552,371 |
| 21 Jun 2023 | HKD | 31.5 | 31.5 | 30.15 | 30.2 | 30.2 | -1.3 (-4.13%) | 7,965,836 |
| 20 Jun 2023 | HKD | 31.4 | 31.55 | 30.9 | 31.5 | 31.5 | +0.05 (+0.16%) | 5,564,227 |
| 19 Jun 2023 | HKD | 31.95 | 32 | 31.35 | 31.45 | 31.45 | -0.45 (-1.41%) | 6,090,271 |
| 16 Jun 2023 | HKD | 31.45 | 32.05 | 31.4 | 31.9 | 31.9 | +0.45 (+1.43%) | 8,569,048 |
| 15 Jun 2023 | HKD | 31.05 | 31.6 | 30.65 | 31.45 | 31.45 | +0.9 (+2.95%) | 6,994,640 |
| 14 Jun 2023 | HKD | 30.7 | 30.8 | 30.3 | 30.55 | 30.55 | -0.1 (-0.33%) | 7,622,663 |
| 13 Jun 2023 | HKD | 30.35 | 31 | 30.05 | 30.65 | 30.65 | +0.2 (+0.66%) | 8,541,040 |
| 12 Jun 2023 | HKD | 30 | 30.9 | 29.9 | 30.45 | 30.45 | +0.4 (+1.33%) | 10,711,936 |
| 9 Jun 2023 | HKD | 30 | 30.65 | 29.9 | 30.05 | 30.05 | -0.3 (-0.99%) | 9,901,048 |
| 8 Jun 2023 | HKD | 30.75 | 30.8 | 30.1 | 30.35 | 30.35 | -0.55 (-1.78%) | 6,669,000 |
| 7 Jun 2023 | HKD | 30.75 | 31.15 | 30.5 | 30.9 | 30.9 | +0.25 (+0.82%) | 9,588,452 |
| 6 Jun 2023 | HKD | 30.45 | 31.2 | 29.9 | 30.65 | 30.65 | +0.2 (+0.66%) | 12,673,535 |
| 5 Jun 2023 | HKD | 31.25 | 31.4 | 30.4 | 30.45 | 30.45 | -0.75 (-2.40%) | 11,577,956 |
| 2 Jun 2023 | HKD | 29.85 | 31.4 | 29.85 | 31.2 | 31.2 | +1.75 (+5.94%) | 17,544,006 |
| 1 Jun 2023 | HKD | 30.35 | 30.35 | 28.8 | 29.45 | 29.45 | -0.95 (-3.13%) | 19,744,018 |
| 31 May 2023 | HKD | 30.05 | 30.6 | 29.75 | 30.4 | 30.4 | -0.1 (-0.33%) | 33,699,753 |
| 30 May 2023 | HKD | 30.2 | 30.7 | 29.6 | 30.5 | 30.5 | +0.3 (+0.99%) | 10,118,475 |
| 29 May 2023 | HKD | 30.3 | 30.7 | 29.95 | 30.2 | 30.2 | 0.0 (0.0%) | 9,947,000 |
| 25 May 2023 | HKD | 30.3 | 30.45 | 29.8 | 30.2 | 30.2 | -0.5 (-1.63%) | 9,615,030 |
| 24 May 2023 | HKD | 31.1 | 31.1 | 30.5 | 30.7 | 30.7 | -0.45 (-1.44%) | 10,335,729 |
| 23 May 2023 | HKD | 31.45 | 32 | 30.95 | 31.15 | 31.15 | -0.25 (-0.80%) | 6,744,451 |
| 22 May 2023 | HKD | 30.9 | 32.05 | 30.85 | 31.4 | 31.4 | +0.5 (+1.62%) | 8,521,890 |
| 19 May 2023 | HKD | 30.95 | 31.45 | 30.45 | 30.9 | 30.9 | -0.1 (-0.32%) | 6,911,900 |
| 18 May 2023 | HKD | 30.9 | 31.45 | 30.7 | 31 | 31 | +0.2 (+0.65%) | 8,721,681 |
