| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2023 | HKD | 18.12 | 18.34 | 17.88 | 17.96 | 17.96 | -0.14 (-0.77%) | 7,676,040 |
| 12 Jul 2023 | HKD | 18.1 | 18.4 | 18.04 | 18.1 | 18.1 | +0.06 (+0.33%) | 12,317,060 |
| 11 Jul 2023 | HKD | 17.9 | 18.04 | 17.7 | 18.04 | 18.04 | +0.22 (+1.23%) | 9,277,105 |
| 10 Jul 2023 | HKD | 17.68 | 18 | 17.64 | 17.82 | 17.82 | +0.42 (+2.41%) | 7,410,341 |
| 7 Jul 2023 | HKD | 17.46 | 17.62 | 17.32 | 17.4 | 17.4 | -0.18 (-1.02%) | 4,607,277 |
| 6 Jul 2023 | HKD | 17.78 | 17.92 | 17.5 | 17.58 | 17.58 | -0.2 (-1.12%) | 6,628,200 |
| 5 Jul 2023 | HKD | 17.74 | 17.88 | 17.6 | 17.78 | 17.78 | +0.04 (+0.23%) | 4,232,007 |
| 4 Jul 2023 | HKD | 17.7 | 17.88 | 17.52 | 17.74 | 17.74 | +0.06 (+0.34%) | 5,206,000 |
| 3 Jul 2023 | HKD | 17.74 | 17.92 | 17.62 | 17.68 | 17.68 | -0.02 (-0.11%) | 7,930,725 |
| 30 Jun 2023 | HKD | 17.58 | 17.8 | 17.46 | 17.7 | 17.7 | +0.24 (+1.37%) | 8,238,535 |
| 29 Jun 2023 | HKD | 17.42 | 17.64 | 17.34 | 17.46 | 17.46 | +0.12 (+0.69%) | 7,346,037 |
| 28 Jun 2023 | HKD | 17.02 | 17.48 | 17.02 | 17.34 | 17.34 | +0.26 (+1.52%) | 5,947,312 |
| 27 Jun 2023 | HKD | 17.34 | 17.44 | 17.06 | 17.08 | 17.08 | -0.2 (-1.16%) | 6,031,612 |
| 26 Jun 2023 | HKD | 16.48 | 17.54 | 16.46 | 17.28 | 17.28 | +0.96 (+5.88%) | 18,595,250 |
| 23 Jun 2023 | HKD | 17.22 | 17.22 | 16.26 | 16.32 | 16.32 | -0.82 (-4.78%) | 10,605,870 |
| 21 Jun 2023 | HKD | 17.08 | 17.3 | 16.96 | 17.14 | 17.14 | -0.14 (-0.81%) | 8,385,770 |
| 20 Jun 2023 | HKD | 17.38 | 17.4 | 17.08 | 17.28 | 17.28 | -0.08 (-0.46%) | 7,994,140 |
| 19 Jun 2023 | HKD | 17.16 | 17.38 | 16.88 | 17.36 | 17.36 | +0.34 (+2.00%) | 9,114,940 |
| 16 Jun 2023 | HKD | 17 | 17.22 | 16.9 | 17.02 | 17.02 | 0.0 (0.0%) | 15,118,240 |
| 15 Jun 2023 | HKD | 17.22 | 17.36 | 16.82 | 17.02 | 17.02 | -0.18 (-1.05%) | 16,326,500 |
| 14 Jun 2023 | HKD | 17.26 | 17.4 | 17 | 17.2 | 17.2 | -0.2 (-1.15%) | 12,350,990 |
| 13 Jun 2023 | HKD | 17.58 | 17.6 | 17.36 | 17.4 | 17.4 | -0.4 (-2.25%) | 4,914,987 |
| 12 Jun 2023 | HKD | 18.1 | 18.46 | 17.64 | 17.8 | 17.8 | -0.24 (-1.33%) | 14,676,600 |
| 9 Jun 2023 | HKD | 17.68 | 18.1 | 17.52 | 18.04 | 18.04 | +0.46 (+2.62%) | 8,775,854 |
| 8 Jun 2023 | HKD | 17.3 | 17.64 | 17.22 | 17.58 | 17.58 | +0.24 (+1.38%) | 6,797,255 |
| 7 Jun 2023 | HKD | 17.7 | 17.7 | 17.22 | 17.34 | 17.34 | -0.2 (-1.14%) | 13,526,160 |
| 6 Jun 2023 | HKD | 18.1 | 18.14 | 17.36 | 17.54 | 17.54 | -0.54 (-2.99%) | 22,087,500 |
| 5 Jun 2023 | HKD | 18.34 | 18.46 | 18.02 | 18.08 | 18.08 | -0.26 (-1.42%) | 19,137,131 |
| 2 Jun 2023 | HKD | 18.16 | 18.46 | 18 | 18.34 | 18.34 | +0.34 (+1.89%) | 46,540,262 |
| 1 Jun 2023 | HKD | 18.2 | 18.34 | 17.5 | 18 | 18 | -0.08 (-0.44%) | 16,673,721 |
