| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | HKD | 4.26 | 4.26 | 4.16 | 4.19 | 4.19 | -0.05 (-1.18%) | 6,408,500 |
| 4 Jul 2023 | HKD | 4.24 | 4.27 | 4.21 | 4.24 | 4.24 | 0.0 (0.0%) | 5,782,723 |
| 3 Jul 2023 | HKD | 4.2 | 4.27 | 4.19 | 4.24 | 4.24 | +0.06 (+1.44%) | 9,665,304 |
| 30 Jun 2023 | HKD | 4.11 | 4.21 | 4.08 | 4.18 | 4.18 | +0.08 (+1.95%) | 16,591,949 |
| 29 Jun 2023 | HKD | 4.14 | 4.14 | 4.07 | 4.1 | 4.1 | -0.01 (-0.24%) | 6,913,500 |
| 28 Jun 2023 | HKD | 4.15 | 4.15 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 4,280,816 |
| 27 Jun 2023 | HKD | 4.09 | 4.17 | 4.08 | 4.14 | 4.14 | +0.04 (+0.98%) | 21,060,000 |
| 26 Jun 2023 | HKD | 4.15 | 4.18 | 4.03 | 4.1 | 4.1 | -0.03 (-0.73%) | 21,023,000 |
| 23 Jun 2023 | HKD | 4.27 | 4.27 | 4.11 | 4.13 | 4.13 | -0.14 (-3.28%) | 5,920,350 |
| 21 Jun 2023 | HKD | 4.33 | 4.33 | 4.22 | 4.27 | 4.27 | -0.08 (-1.84%) | 11,645,729 |
| 20 Jun 2023 | HKD | 4.36 | 4.44 | 4.33 | 4.35 | 4.35 | -0.04 (-0.91%) | 13,753,000 |
| 19 Jun 2023 | HKD | 4.42 | 4.43 | 4.34 | 4.39 | 4.39 | -0.03 (-0.68%) | 7,211,574 |
| 16 Jun 2023 | HKD | 4.4 | 4.48 | 4.36 | 4.42 | 4.42 | +0.04 (+0.91%) | 25,983,538 |
| 15 Jun 2023 | HKD | 4.3 | 4.41 | 4.17 | 4.38 | 4.38 | +0.12 (+2.82%) | 39,662,175 |
| 14 Jun 2023 | HKD | 4.25 | 4.33 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 12,371,500 |
| 13 Jun 2023 | HKD | 4.31 | 4.31 | 4.24 | 4.26 | 4.26 | -0.05 (-1.16%) | 13,938,990 |
| 12 Jun 2023 | HKD | 4.34 | 4.34 | 4.27 | 4.31 | 4.31 | -0.03 (-0.69%) | 6,176,408 |
| 9 Jun 2023 | HKD | 4.37 | 4.4 | 4.32 | 4.34 | 4.34 | -0.02 (-0.46%) | 9,591,308 |
| 8 Jun 2023 | HKD | 4.27 | 4.4 | 4.24 | 4.36 | 4.36 | +0.09 (+2.11%) | 19,903,851 |
| 7 Jun 2023 | HKD | 4.28 | 4.32 | 4.22 | 4.27 | 4.27 | 0.0 (0.0%) | 12,187,000 |
| 6 Jun 2023 | HKD | 4.27 | 4.35 | 4.22 | 4.27 | 4.27 | -0.01 (-0.23%) | 17,212,148 |
| 5 Jun 2023 | HKD | 4.28 | 4.31 | 4.22 | 4.28 | 4.28 | 0.0 (0.0%) | 14,246,429 |
| 2 Jun 2023 | HKD | 4.3 | 4.35 | 4.25 | 4.28 | 4.28 | +0.02 (+0.47%) | 20,720,505 |
| 1 Jun 2023 | HKD | 4.22 | 4.34 | 4.19 | 4.26 | 4.26 | +0.04 (+0.95%) | 14,010,395 |
| 31 May 2023 | HKD | 4.28 | 4.28 | 4.17 | 4.22 | 4.22 | -0.06 (-1.40%) | 25,751,729 |
| 30 May 2023 | HKD | 4.27 | 4.35 | 4.23 | 4.28 | 4.28 | +0.01 (+0.23%) | 14,711,000 |
| 29 May 2023 | HKD | 4.3 | 4.36 | 4.24 | 4.27 | 4.27 | 0.0 (0.0%) | 17,059,866 |
| 25 May 2023 | HKD | 4.33 | 4.33 | 4.22 | 4.27 | 4.27 | -0.06 (-1.39%) | 23,365,006 |
| 24 May 2023 | HKD | 4.42 | 4.42 | 4.28 | 4.33 | 4.33 | -0.12 (-2.70%) | 22,081,388 |
| 23 May 2023 | HKD | 4.6 | 4.61 | 4.42 | 4.45 | 4.45 | -0.17 (-3.68%) | 23,969,000 |
