| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2023 | HKD | 3.06 | 3.09 | 3.04 | 3.04 | 3.04 | -0.02 (-0.65%) | 4,186,016 |
| 11 Jul 2023 | HKD | 3.09 | 3.09 | 3.05 | 3.06 | 3.06 | -0.01 (-0.33%) | 3,781,397 |
| 10 Jul 2023 | HKD | 3.04 | 3.08 | 3.02 | 3.07 | 3.07 | +0.04 (+1.32%) | 5,187,014 |
| 7 Jul 2023 | HKD | 3.04 | 3.08 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 3,693,523 |
| 6 Jul 2023 | HKD | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | -0.06 (-1.92%) | 3,983,926 |
| 5 Jul 2023 | HKD | 3.16 | 3.16 | 3.1 | 3.12 | 3.12 | -0.01 (-0.32%) | 2,309,657 |
| 4 Jul 2023 | HKD | 3.13 | 3.15 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 3,596,303 |
| 3 Jul 2023 | HKD | 3.15 | 3.15 | 3.1 | 3.13 | 3.13 | +0.04 (+1.29%) | 5,439,863 |
| 30 Jun 2023 | HKD | 3.1 | 3.1 | 3.05 | 3.09 | 3.09 | +0.01 (+0.32%) | 2,662,603 |
| 29 Jun 2023 | HKD | 3.1 | 3.1 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 4,276,797 |
| 28 Jun 2023 | HKD | 3.06 | 3.08 | 3.03 | 3.08 | 3.08 | +0.02 (+0.65%) | 3,091,000 |
| 27 Jun 2023 | HKD | 2.99 | 3.07 | 2.99 | 3.06 | 3.06 | +0.08 (+2.68%) | 7,991,827 |
| 26 Jun 2023 | HKD | 2.96 | 3.01 | 2.93 | 2.98 | 2.98 | +0.05 (+1.71%) | 12,550,000 |
| 23 Jun 2023 | HKD | 3.12 | 3.12 | 2.9 | 2.93 | 2.93 | -0.19 (-6.09%) | 15,652,610 |
| 21 Jun 2023 | HKD | 3.11 | 3.15 | 3.1 | 3.12 | 3.12 | -0.01 (-0.32%) | 9,725,116 |
| 20 Jun 2023 | HKD | 3.17 | 3.17 | 3.12 | 3.13 | 3.13 | -0.04 (-1.26%) | 4,397,213 |
| 19 Jun 2023 | HKD | 3.2 | 3.23 | 3.14 | 3.17 | 3.17 | -0.04 (-1.25%) | 4,914,926 |
| 16 Jun 2023 | HKD | 3.17 | 3.21 | 3.15 | 3.21 | 3.21 | +0.04 (+1.26%) | 13,610,620 |
| 15 Jun 2023 | HKD | 3.13 | 3.17 | 3.12 | 3.17 | 3.17 | +0.04 (+1.28%) | 2,780,136 |
| 14 Jun 2023 | HKD | 3.15 | 3.17 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 7,682,000 |
| 13 Jun 2023 | HKD | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | -0.02 (-0.63%) | 8,325,575 |
| 12 Jun 2023 | HKD | 3.2 | 3.2 | 3.15 | 3.17 | 3.17 | -0.02 (-0.63%) | 4,731,986 |
| 9 Jun 2023 | HKD | 3.22 | 3.22 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 6,923,669 |
| 8 Jun 2023 | HKD | 3.16 | 3.22 | 3.16 | 3.19 | 3.19 | -0.01 (-0.31%) | 7,218,922 |
| 7 Jun 2023 | HKD | 3.2 | 3.21 | 3.13 | 3.2 | 3.2 | +0.04 (+1.27%) | 15,856,170 |
| 6 Jun 2023 | HKD | 3.15 | 3.22 | 3.15 | 3.16 | 3.16 | +0.01 (+0.32%) | 7,640,746 |
| 5 Jun 2023 | HKD | 3.17 | 3.17 | 3.12 | 3.15 | 3.15 | +0.01 (+0.32%) | 6,903,610 |
| 2 Jun 2023 | HKD | 3.09 | 3.18 | 3.09 | 3.14 | 3.14 | +0.07 (+2.28%) | 19,549,801 |
| 1 Jun 2023 | HKD | 3.04 | 3.09 | 3.03 | 3.07 | 3.07 | +0.01 (+0.33%) | 17,374,461 |
| 31 May 2023 | HKD | 3.07 | 3.07 | 3.02 | 3.06 | 3.06 | -0.01 (-0.33%) | 25,354,971 |
