| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | HKD | 44 | 44.35 | 43.65 | 43.65 | 43.65 | -0.7 (-1.58%) | 5,714,918 |
| 4 Jul 2023 | HKD | 43.9 | 44.5 | 43.9 | 44.35 | 44.35 | +0.25 (+0.57%) | 3,482,239 |
| 3 Jul 2023 | HKD | 43.7 | 44.2 | 43.65 | 44.1 | 44.1 | +0.6 (+1.38%) | 4,419,879 |
| 30 Jun 2023 | HKD | 43.35 | 44.15 | 43.35 | 43.5 | 43.5 | -0.15 (-0.34%) | 6,229,627 |
| 29 Jun 2023 | HKD | 44.2 | 44.4 | 43.55 | 43.65 | 43.65 | -0.55 (-1.24%) | 4,421,714 |
| 28 Jun 2023 | HKD | 43.7 | 44.3 | 43.7 | 44.2 | 44.2 | +0.1 (+0.23%) | 3,068,643 |
| 27 Jun 2023 | HKD | 43.65 | 44.2 | 43.65 | 44.1 | 44.1 | +0.5 (+1.15%) | 3,549,352 |
| 26 Jun 2023 | HKD | 44.3 | 44.35 | 43.6 | 43.6 | 43.6 | -0.5 (-1.13%) | 7,888,423 |
| 23 Jun 2023 | HKD | 45 | 45.1 | 44 | 44.1 | 44.1 | -1.15 (-2.54%) | 11,124,610 |
| 21 Jun 2023 | HKD | 45.75 | 45.75 | 45.2 | 45.25 | 45.25 | -0.8 (-1.74%) | 6,361,306 |
| 20 Jun 2023 | HKD | 46.35 | 46.4 | 45.6 | 46.05 | 46.05 | -0.35 (-0.75%) | 3,900,313 |
| 19 Jun 2023 | HKD | 46.3 | 46.7 | 45.85 | 46.4 | 46.4 | +0.15 (+0.32%) | 4,550,950 |
| 16 Jun 2023 | HKD | 45.45 | 47 | 45.45 | 46.25 | 46.25 | +0.9 (+1.98%) | 12,930,990 |
| 15 Jun 2023 | HKD | 45.7 | 46.35 | 45.2 | 45.35 | 45.35 | -1.4 (-2.99%) | 8,033,306 |
| 14 Jun 2023 | HKD | 47.1 | 47.35 | 46.55 | 46.75 | 46.75 | -0.45 (-0.95%) | 6,666,482 |
| 13 Jun 2023 | HKD | 47.2 | 47.6 | 47 | 47.2 | 47.2 | -0.2 (-0.42%) | 4,886,298 |
| 12 Jun 2023 | HKD | 47.4 | 47.55 | 47.05 | 47.4 | 47.4 | +0.1 (+0.21%) | 3,865,457 |
| 9 Jun 2023 | HKD | 46.8 | 47.65 | 46.8 | 47.3 | 47.3 | +0.5 (+1.07%) | 4,950,165 |
| 8 Jun 2023 | HKD | 47.05 | 47.5 | 46.15 | 46.8 | 46.8 | -0.5 (-1.06%) | 9,201,198 |
| 7 Jun 2023 | HKD | 47.7 | 48.1 | 47.25 | 47.3 | 47.3 | -0.35 (-0.73%) | 4,259,212 |
| 6 Jun 2023 | HKD | 47.8 | 47.85 | 47.3 | 47.65 | 47.65 | -0.45 (-0.94%) | 4,689,869 |
| 5 Jun 2023 | HKD | 46.85 | 48.3 | 46.5 | 48.1 | 48.1 | +0.95 (+2.01%) | 5,750,967 |
| 2 Jun 2023 | HKD | 46 | 47.4 | 45.95 | 47.15 | 47.15 | +1.35 (+2.95%) | 8,106,287 |
| 1 Jun 2023 | HKD | 45.9 | 46.85 | 45.2 | 45.8 | 45.8 | +0.3 (+0.66%) | 14,049,330 |
| 31 May 2023 | HKD | 47 | 47.65 | 44.35 | 45.5 | 45.5 | -1.8 (-3.81%) | 24,915,400 |
| 30 May 2023 | HKD | 47.7 | 48 | 46.8 | 47.3 | 47.3 | -0.4 (-0.84%) | 5,466,294 |
| 29 May 2023 | HKD | 48.2 | 48.55 | 47.45 | 47.7 | 47.7 | -0.85 (-1.75%) | 6,667,690 |
| 25 May 2023 | HKD | 48.75 | 48.95 | 48.25 | 48.55 | 48.55 | -0.65 (-1.32%) | 4,355,020 |
| 24 May 2023 | HKD | 48.95 | 49.4 | 48.8 | 49.2 | 49.2 | -0.1 (-0.20%) | 3,975,990 |
| 23 May 2023 | HKD | 49.4 | 49.55 | 49.1 | 49.3 | 49.3 | -0.1 (-0.20%) | 4,754,893 |
