| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | HKD | 31.5 | 32.45 | 31.5 | 31.75 | 31.75 | -0.45 (-1.40%) | 4,520,115 |
| 5 Jul 2023 | HKD | 32.1 | 32.5 | 31.6 | 32.2 | 32.2 | +0.15 (+0.47%) | 4,331,200 |
| 4 Jul 2023 | HKD | 31.15 | 32.3 | 30.55 | 32.05 | 32.05 | +1.15 (+3.72%) | 4,965,223 |
| 3 Jul 2023 | HKD | 30.9 | 31.45 | 29.9 | 30.9 | 30.9 | +0.05 (+0.16%) | 6,346,743 |
| 30 Jun 2023 | HKD | 32.95 | 32.95 | 30.65 | 30.85 | 30.85 | -1.65 (-5.08%) | 12,037,890 |
| 29 Jun 2023 | HKD | 33.4 | 33.55 | 32.1 | 32.5 | 32.5 | -1 (-2.99%) | 9,039,595 |
| 28 Jun 2023 | HKD | 34.2 | 34.2 | 32.2 | 33.5 | 33.5 | -0.7 (-2.05%) | 9,998,097 |
| 27 Jun 2023 | HKD | 32.8 | 34.6 | 32.35 | 34.2 | 34.2 | +1.9 (+5.88%) | 8,241,352 |
| 26 Jun 2023 | HKD | 32.35 | 32.65 | 31.45 | 32.3 | 32.3 | -0.25 (-0.77%) | 4,974,073 |
| 23 Jun 2023 | HKD | 33.1 | 33.1 | 32.2 | 32.55 | 32.55 | -0.6 (-1.81%) | 3,242,892 |
| 21 Jun 2023 | HKD | 33.55 | 33.95 | 32.3 | 33.15 | 33.15 | -1.45 (-4.19%) | 7,960,573 |
| 20 Jun 2023 | HKD | 34.35 | 34.9 | 33.55 | 34.6 | 34.6 | +0.6 (+1.76%) | 8,358,379 |
| 19 Jun 2023 | HKD | 33.85 | 34.4 | 32.75 | 34 | 34 | -0.6 (-1.73%) | 8,799,453 |
| 16 Jun 2023 | HKD | 32.6 | 35.15 | 32.6 | 34.6 | 34.6 | +1.9 (+5.81%) | 15,516,393 |
| 15 Jun 2023 | HKD | 33 | 33.55 | 31.85 | 32.7 | 32.7 | +0.15 (+0.46%) | 7,532,584 |
| 14 Jun 2023 | HKD | 32.65 | 33.65 | 32.35 | 32.55 | 32.55 | +0.45 (+1.40%) | 12,046,246 |
| 13 Jun 2023 | HKD | 30.75 | 32.65 | 30.5 | 32.1 | 32.1 | +1.6 (+5.25%) | 8,294,441 |
| 12 Jun 2023 | HKD | 31.4 | 31.7 | 30.2 | 30.5 | 30.5 | -0.55 (-1.77%) | 7,158,014 |
| 9 Jun 2023 | HKD | 30.05 | 31.2 | 29.55 | 31.05 | 31.05 | +1 (+3.33%) | 10,901,200 |
| 8 Jun 2023 | HKD | 30.2 | 30.4 | 29.05 | 30.05 | 30.05 | -0.2 (-0.66%) | 5,459,504 |
| 7 Jun 2023 | HKD | 30.6 | 30.9 | 30 | 30.25 | 30.25 | -0.15 (-0.49%) | 7,155,200 |
| 6 Jun 2023 | HKD | 30.8 | 31.1 | 30.2 | 30.4 | 30.4 | -0.4 (-1.30%) | 6,576,615 |
| 5 Jun 2023 | HKD | 31.4 | 32.6 | 30.55 | 30.8 | 30.8 | -0.35 (-1.12%) | 9,125,995 |
| 2 Jun 2023 | HKD | 30.45 | 31.65 | 30.4 | 31.15 | 31.15 | +1.3 (+4.36%) | 19,481,311 |
| 1 Jun 2023 | HKD | 28.15 | 31.1 | 28.15 | 29.85 | 29.85 | +1.4 (+4.92%) | 18,145,767 |
| 31 May 2023 | HKD | 28.95 | 29.15 | 28 | 28.45 | 28.45 | -0.1 (-0.35%) | 11,137,431 |
| 30 May 2023 | HKD | 28.05 | 28.85 | 27.55 | 28.55 | 28.55 | +0.15 (+0.53%) | 5,843,827 |
| 29 May 2023 | HKD | 29.05 | 29.45 | 27.7 | 28.4 | 28.4 | -0.3 (-1.05%) | 7,302,800 |
| 25 May 2023 | HKD | 28.6 | 29.4 | 28.2 | 28.7 | 28.7 | -0.35 (-1.20%) | 6,236,097 |
| 24 May 2023 | HKD | 29.3 | 29.8 | 28.7 | 29.05 | 29.05 | -1 (-3.33%) | 7,666,354 |
