| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | HKD | 9.08 | 9.21 | 9.01 | 9.17 | 9.17 | +0.1 (+1.10%) | 4,818,498 |
| 10 Jul 2023 | HKD | 8.84 | 9.08 | 8.84 | 9.07 | 9.07 | +0.23 (+2.60%) | 3,660,900 |
| 7 Jul 2023 | HKD | 8.75 | 8.95 | 8.73 | 8.84 | 8.84 | +0.03 (+0.34%) | 1,974,560 |
| 6 Jul 2023 | HKD | 9.02 | 9.02 | 8.63 | 8.81 | 8.81 | -0.14 (-1.56%) | 2,729,806 |
| 5 Jul 2023 | HKD | 8.9 | 9.05 | 8.7 | 8.95 | 8.95 | -0.03 (-0.33%) | 2,114,000 |
| 4 Jul 2023 | HKD | 8.98 | 9.08 | 8.92 | 8.98 | 8.98 | -0.04 (-0.44%) | 2,455,936 |
| 3 Jul 2023 | HKD | 8.93 | 9.03 | 8.84 | 9.02 | 9.02 | +0.09 (+1.01%) | 3,163,704 |
| 30 Jun 2023 | HKD | 8.67 | 9 | 8.66 | 8.93 | 8.93 | +0.09 (+1.02%) | 4,657,468 |
| 29 Jun 2023 | HKD | 8.83 | 9 | 8.76 | 8.84 | 8.84 | -0.09 (-1.01%) | 3,298,664 |
| 28 Jun 2023 | HKD | 8.87 | 9.03 | 8.7 | 8.93 | 8.93 | +0.06 (+0.68%) | 3,116,143 |
| 27 Jun 2023 | HKD | 8.55 | 8.94 | 8.55 | 8.87 | 8.87 | +0.43 (+5.09%) | 3,814,913 |
| 26 Jun 2023 | HKD | 8.21 | 8.61 | 8.07 | 8.44 | 8.44 | +0.16 (+1.93%) | 4,361,156 |
| 23 Jun 2023 | HKD | 8.5 | 8.5 | 8.21 | 8.28 | 8.28 | -0.29 (-3.38%) | 3,180,588 |
| 21 Jun 2023 | HKD | 8.43 | 8.63 | 8.4 | 8.57 | 8.57 | +0.05 (+0.59%) | 3,078,175 |
| 20 Jun 2023 | HKD | 8.72 | 8.73 | 8.44 | 8.52 | 8.52 | -0.2 (-2.29%) | 4,422,006 |
| 19 Jun 2023 | HKD | 8.82 | 8.9 | 8.68 | 8.72 | 8.72 | -0.32 (-3.54%) | 3,639,592 |
| 16 Jun 2023 | HKD | 9.01 | 9.14 | 8.9 | 9.04 | 9.04 | +0.03 (+0.33%) | 5,055,533 |
| 15 Jun 2023 | HKD | 8.97 | 9.08 | 8.83 | 9.01 | 9.01 | -0.03 (-0.33%) | 4,622,600 |
| 14 Jun 2023 | HKD | 9.19 | 9.23 | 8.95 | 9.04 | 9.04 | -0.15 (-1.63%) | 3,264,000 |
| 13 Jun 2023 | HKD | 9.16 | 9.2 | 9.07 | 9.19 | 9.19 | +0.03 (+0.33%) | 2,127,000 |
| 12 Jun 2023 | HKD | 9.18 | 9.22 | 9.07 | 9.16 | 9.16 | -0.06 (-0.65%) | 1,984,444 |
| 9 Jun 2023 | HKD | 9.17 | 9.27 | 9.12 | 9.22 | 9.22 | +0.05 (+0.55%) | 3,525,739 |
| 8 Jun 2023 | HKD | 9.2 | 9.2 | 8.97 | 9.17 | 9.17 | +0.09 (+0.99%) | 2,554,699 |
| 7 Jun 2023 | HKD | 9.06 | 9.13 | 8.97 | 9.08 | 9.08 | +0.05 (+0.55%) | 2,067,386 |
| 6 Jun 2023 | HKD | 9.04 | 9.2 | 8.95 | 9.03 | 9.03 | -0.01 (-0.11%) | 3,112,823 |
| 5 Jun 2023 | HKD | 8.97 | 9.09 | 8.93 | 9.04 | 9.04 | -0.01 (-0.11%) | 4,926,791 |
| 2 Jun 2023 | HKD | 8.78 | 9.08 | 8.74 | 9.05 | 9.05 | +0.28 (+3.19%) | 5,168,000 |
| 1 Jun 2023 | HKD | 8.8 | 8.95 | 8.71 | 8.77 | 8.77 | -0.08 (-0.90%) | 4,891,654 |
| 31 May 2023 | HKD | 8.88 | 8.89 | 8.69 | 8.85 | 8.85 | -0.12 (-1.34%) | 8,180,570 |
| 30 May 2023 | HKD | 9.01 | 9.13 | 8.87 | 8.97 | 8.97 | +0.07 (+0.79%) | 3,872,000 |
