| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | HKD | 31.7 | 32.2 | 31.3 | 31.95 | 31.95 | +0.25 (+0.79%) | 4,261,303 |
| 3 Jul 2023 | HKD | 31.4 | 32.3 | 30.85 | 31.7 | 31.7 | +0.3 (+0.96%) | 7,128,296 |
| 30 Jun 2023 | HKD | 31.45 | 32.15 | 30.95 | 31.4 | 31.4 | 0.0 (0.0%) | 8,558,460 |
| 29 Jun 2023 | HKD | 29.2 | 32.1 | 29.1 | 31.4 | 31.4 | +2.2 (+7.53%) | 13,683,450 |
| 28 Jun 2023 | HKD | 31.1 | 31.6 | 28.35 | 29.2 | 29.2 | -1.85 (-5.96%) | 20,819,920 |
| 27 Jun 2023 | HKD | 29.2 | 31.3 | 29.05 | 31.05 | 31.05 | +1.85 (+6.34%) | 9,029,257 |
| 26 Jun 2023 | HKD | 29.5 | 30.3 | 29 | 29.2 | 29.2 | 0.0 (0.0%) | 10,868,030 |
| 23 Jun 2023 | HKD | 29.8 | 29.8 | 28.4 | 29.2 | 29.2 | -0.9 (-2.99%) | 4,284,413 |
| 21 Jun 2023 | HKD | 31.2 | 31.25 | 29.55 | 30.1 | 30.1 | -0.85 (-2.75%) | 12,134,400 |
| 20 Jun 2023 | HKD | 28.3 | 31.35 | 28.3 | 30.95 | 30.95 | +2.45 (+8.60%) | 29,204,391 |
| 19 Jun 2023 | HKD | 27.9 | 28.65 | 27.25 | 28.5 | 28.5 | +0.55 (+1.97%) | 12,122,200 |
| 16 Jun 2023 | HKD | 26.6 | 28.1 | 26.55 | 27.95 | 27.95 | +1.35 (+5.08%) | 13,734,760 |
| 15 Jun 2023 | HKD | 25.9 | 27.8 | 25.9 | 26.6 | 26.6 | +0.9 (+3.50%) | 18,602,010 |
| 14 Jun 2023 | HKD | 25.9 | 25.9 | 25.35 | 25.7 | 25.7 | +0.3 (+1.18%) | 3,307,001 |
| 13 Jun 2023 | HKD | 25.55 | 25.85 | 25 | 25.4 | 25.4 | -0.15 (-0.59%) | 5,292,112 |
| 12 Jun 2023 | HKD | 25.45 | 26 | 25.1 | 25.55 | 25.55 | +0.1 (+0.39%) | 5,442,520 |
| 9 Jun 2023 | HKD | 24.6 | 25.55 | 24.6 | 25.45 | 25.45 | +0.8 (+3.25%) | 7,002,800 |
| 8 Jun 2023 | HKD | 24.8 | 24.8 | 24.1 | 24.65 | 24.65 | +0.1 (+0.41%) | 3,485,224 |
| 7 Jun 2023 | HKD | 24.3 | 24.75 | 24.05 | 24.55 | 24.55 | +0.3 (+1.24%) | 4,721,244 |
| 6 Jun 2023 | HKD | 24.55 | 24.95 | 23.9 | 24.25 | 24.25 | -0.15 (-0.61%) | 4,950,268 |
| 5 Jun 2023 | HKD | 24.8 | 25.1 | 24.1 | 24.4 | 24.4 | -0.15 (-0.61%) | 4,846,940 |
| 2 Jun 2023 | HKD | 24.75 | 24.85 | 24.05 | 24.55 | 24.55 | +0.1 (+0.41%) | 5,692,318 |
| 1 Jun 2023 | HKD | 23.8 | 24.95 | 23.65 | 24.45 | 24.45 | +0.4 (+1.66%) | 5,827,898 |
| 31 May 2023 | HKD | 24.25 | 24.55 | 23.6 | 24.05 | 24.05 | -0.2 (-0.82%) | 9,388,090 |
| 30 May 2023 | HKD | 23.5 | 24.35 | 23.4 | 24.25 | 24.25 | +0.55 (+2.32%) | 5,587,795 |
| 29 May 2023 | HKD | 23.3 | 24.5 | 23.3 | 23.7 | 23.7 | +0.95 (+4.18%) | 12,572,840 |
| 25 May 2023 | HKD | 22.1 | 23.6 | 22.1 | 22.75 | 22.75 | +0.65 (+2.94%) | 9,082,614 |
| 24 May 2023 | HKD | 22.8 | 22.8 | 21.6 | 22.1 | 22.1 | -0.55 (-2.43%) | 16,169,480 |
| 23 May 2023 | HKD | 23.3 | 23.3 | 22.4 | 22.65 | 22.65 | -0.4 (-1.74%) | 2,986,401 |
| 22 May 2023 | HKD | 23.1 | 23.65 | 22.9 | 23.05 | 23.05 | -0.05 (-0.22%) | 3,260,542 |
