| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | HKD | 5.84 | 5.97 | 5.78 | 5.93 | 5.4831 | +0.05 (+0.85%) | 5,004,478 |
| 5 Jul 2023 | HKD | 5.91 | 5.95 | 5.86 | 5.88 | 5.4368 | -0.07 (-1.18%) | 2,174,000 |
| 4 Jul 2023 | HKD | 5.97 | 6.02 | 5.95 | 5.95 | 5.5016 | -0.03 (-0.50%) | 1,265,191 |
| 3 Jul 2023 | HKD | 5.93 | 6.03 | 5.93 | 5.98 | 5.5293 | +0.03 (+0.50%) | 2,428,442 |
| 30 Jun 2023 | HKD | 5.95 | 6.01 | 5.95 | 5.95 | 5.5016 | -0.03 (-0.50%) | 2,090,000 |
| 29 Jun 2023 | HKD | 6.04 | 6.04 | 5.91 | 5.98 | 5.5293 | 0.0 (0.0%) | 1,699,760 |
| 28 Jun 2023 | HKD | 5.94 | 5.99 | 5.91 | 5.98 | 5.5293 | -0.05 (-0.83%) | 2,155,324 |
| 27 Jun 2023 | HKD | 5.91 | 6.06 | 5.91 | 6.03 | 5.5755 | +0.07 (+1.17%) | 3,060,000 |
| 26 Jun 2023 | HKD | 6 | 6.03 | 5.93 | 5.96 | 5.5108 | -0.03 (-0.50%) | 2,586,292 |
| 23 Jun 2023 | HKD | 6 | 6.08 | 5.89 | 5.99 | 5.5385 | +0.02 (+0.34%) | 3,841,463 |
| 21 Jun 2023 | HKD | 5.94 | 6.03 | 5.94 | 5.97 | 5.5201 | -0.02 (-0.33%) | 2,323,988 |
| 20 Jun 2023 | HKD | 6.04 | 6.04 | 5.97 | 5.99 | 5.5385 | -0.05 (-0.83%) | 1,503,701 |
| 19 Jun 2023 | HKD | 5.97 | 6.09 | 5.96 | 6.04 | 5.5848 | -0.05 (-0.82%) | 1,469,201 |
| 16 Jun 2023 | HKD | 6.02 | 6.09 | 5.93 | 6.09 | 5.631 | +0.07 (+1.16%) | 15,088,613 |
| 15 Jun 2023 | HKD | 5.92 | 6.03 | 5.92 | 6.02 | 5.5663 | +0.05 (+0.84%) | 2,481,624 |
| 14 Jun 2023 | HKD | 6.08 | 6.08 | 5.96 | 5.97 | 5.5201 | -0.04 (-0.67%) | 2,156,000 |
| 13 Jun 2023 | HKD | 6 | 6.08 | 5.96 | 6.01 | 5.557 | +0.01 (+0.17%) | 3,944,954 |
| 12 Jun 2023 | HKD | 6.06 | 6.13 | 5.99 | 6 | 5.5478 | -0.05 (-0.83%) | 3,211,392 |
| 9 Jun 2023 | HKD | 5.92 | 6.1 | 5.92 | 6.05 | 5.594 | +0.07 (+1.17%) | 6,408,165 |
| 8 Jun 2023 | HKD | 5.94 | 6.03 | 5.85 | 5.98 | 5.5293 | +0.08 (+1.36%) | 5,330,000 |
| 7 Jun 2023 | HKD | 5.91 | 5.94 | 5.84 | 5.9 | 5.4553 | +0.01 (+0.17%) | 2,812,233 |
| 6 Jun 2023 | HKD | 5.91 | 5.96 | 5.84 | 5.89 | 5.4461 | +0.01 (+0.17%) | 3,216,401 |
| 5 Jun 2023 | HKD | 5.82 | 5.97 | 5.82 | 5.88 | 5.4368 | -0.04 (-0.68%) | 1,336,000 |
| 2 Jun 2023 | HKD | 5.81 | 5.98 | 5.77 | 5.92 | 5.4738 | +0.11 (+1.89%) | 7,314,000 |
| 1 Jun 2023 | HKD | 5.81 | 5.85 | 5.72 | 5.81 | 5.3721 | +0.01 (+0.17%) | 8,087,750 |
| 31 May 2023 | HKD | 5.75 | 5.8 | 5.68 | 5.8 | 5.3629 | +0.05 (+0.87%) | 19,748,765 |
| 30 May 2023 | HKD | 5.83 | 5.85 | 5.7 | 5.75 | 5.3166 | -0.08 (-1.37%) | 3,684,000 |
| 29 May 2023 | HKD | 5.9 | 5.95 | 5.8 | 5.83 | 5.3906 | -0.03 (-0.51%) | 4,212,000 |
| 25 May 2023 | HKD | 6.06 | 6.06 | 5.8 | 5.86 | 5.4183 | -0.18 (-2.98%) | 12,172,000 |
| 24 May 2023 | HKD | 6.21 | 6.21 | 5.99 | 6.04 | 5.5848 | -0.38 (-5.92%) | 20,690,000 |
