| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | HKD | 38 | 38.25 | 36.75 | 38.2 | 38.2 | +0.3 (+0.79%) | 4,589,544 |
| 16 Jun 2023 | HKD | 38.65 | 38.8 | 37.3 | 37.9 | 37.9 | -0.65 (-1.69%) | 7,012,169 |
| 15 Jun 2023 | HKD | 36.15 | 38.95 | 36.15 | 38.55 | 38.55 | +2.7 (+7.53%) | 10,051,402 |
| 14 Jun 2023 | HKD | 35.4 | 36.85 | 34.8 | 35.85 | 35.85 | +0.65 (+1.85%) | 7,448,398 |
| 13 Jun 2023 | HKD | 32.15 | 36.35 | 32.15 | 35.2 | 35.2 | +3.05 (+9.49%) | 9,458,423 |
| 12 Jun 2023 | HKD | 33.1 | 33.3 | 32 | 32.15 | 32.15 | -0.95 (-2.87%) | 2,083,696 |
| 9 Jun 2023 | HKD | 32.1 | 33.2 | 31.7 | 33.1 | 33.1 | +1.25 (+3.92%) | 5,053,902 |
| 8 Jun 2023 | HKD | 33 | 33 | 31.65 | 31.85 | 31.85 | -1 (-3.04%) | 1,972,696 |
| 7 Jun 2023 | HKD | 32.05 | 33.25 | 31.9 | 32.85 | 32.85 | +1.35 (+4.29%) | 2,822,121 |
| 6 Jun 2023 | HKD | 32.3 | 32.65 | 31.2 | 31.5 | 31.5 | -0.25 (-0.79%) | 1,684,318 |
| 5 Jun 2023 | HKD | 32 | 32.6 | 31.55 | 31.75 | 31.75 | -0.7 (-2.16%) | 2,728,737 |
| 2 Jun 2023 | HKD | 30.05 | 32.8 | 30.05 | 32.45 | 32.45 | +2.8 (+9.44%) | 8,148,948 |
| 1 Jun 2023 | HKD | 29 | 30.7 | 28.9 | 29.65 | 29.65 | +0.05 (+0.17%) | 3,305,828 |
| 31 May 2023 | HKD | 29.5 | 29.65 | 28.85 | 29.6 | 29.6 | -0.4 (-1.33%) | 4,676,243 |
| 30 May 2023 | HKD | 29.2 | 30.25 | 28.75 | 30 | 30 | +0.6 (+2.04%) | 3,471,757 |
| 29 May 2023 | HKD | 30.7 | 30.7 | 28.9 | 29.4 | 29.4 | -0.75 (-2.49%) | 2,608,126 |
| 25 May 2023 | HKD | 30.85 | 30.85 | 29.5 | 30.15 | 30.15 | -0.55 (-1.79%) | 3,461,700 |
| 24 May 2023 | HKD | 31.3 | 31.3 | 29.8 | 30.7 | 30.7 | -0.4 (-1.29%) | 3,350,589 |
| 23 May 2023 | HKD | 31.85 | 32.25 | 30.6 | 31.1 | 31.1 | -0.75 (-2.35%) | 2,397,219 |
| 22 May 2023 | HKD | 31.85 | 32.2 | 31.2 | 31.85 | 31.85 | +0.05 (+0.16%) | 2,484,302 |
| 19 May 2023 | HKD | 32.25 | 32.6 | 31.65 | 31.8 | 31.8 | -0.95 (-2.90%) | 2,441,600 |
| 18 May 2023 | HKD | 32.95 | 33.3 | 32.2 | 32.75 | 32.75 | +0.3 (+0.92%) | 1,750,468 |
| 17 May 2023 | HKD | 33.4 | 33.4 | 32.2 | 32.45 | 32.45 | -0.95 (-2.84%) | 2,198,370 |
| 16 May 2023 | HKD | 34.3 | 35.25 | 32.85 | 33.4 | 33.4 | -0.1 (-0.30%) | 3,303,445 |
| 15 May 2023 | HKD | 33 | 33.7 | 32.15 | 33.5 | 33.5 | +0.45 (+1.36%) | 2,227,869 |
| 12 May 2023 | HKD | 33.95 | 34.55 | 32.9 | 33.05 | 33.05 | -0.85 (-2.51%) | 2,336,398 |
| 11 May 2023 | HKD | 33.8 | 34.1 | 33.2 | 33.9 | 33.9 | +0.5 (+1.50%) | 2,046,038 |
| 10 May 2023 | HKD | 34.25 | 34.3 | 32.95 | 33.4 | 33.4 | -0.7 (-2.05%) | 2,767,405 |
| 9 May 2023 | HKD | 35.9 | 35.9 | 33.85 | 34.1 | 34.1 | -1.4 (-3.94%) | 3,563,364 |
| 8 May 2023 | HKD | 35.9 | 36.25 | 34.75 | 35.5 | 35.5 | -0.15 (-0.42%) | 2,099,681 |
