| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | HKD | 5.07 | 5.08 | 5 | 5 | 5 | -0.09 (-1.77%) | 613,703,000 |
| 4 Jul 2023 | HKD | 5.11 | 5.15 | 5.08 | 5.09 | 5.09 | -0.03 (-0.59%) | 387,215,938 |
| 3 Jul 2023 | HKD | 5.08 | 5.15 | 5.07 | 5.12 | 5.12 | +0.05 (+0.99%) | 352,641,781 |
| 30 Jun 2023 | HKD | 5.04 | 5.1 | 5.04 | 5.07 | 5.07 | +0.02 (+0.40%) | 224,460,500 |
| 29 Jun 2023 | HKD | 5.07 | 5.09 | 5.03 | 5.05 | 5.05 | -0.02 (-0.39%) | 187,463,391 |
| 28 Jun 2023 | HKD | 5.06 | 5.12 | 5.06 | 5.07 | 5.07 | +0.01 (+0.20%) | 204,316,703 |
| 27 Jun 2023 | HKD | 5 | 5.09 | 5 | 5.06 | 5.06 | +0.06 (+1.20%) | 223,127,500 |
| 26 Jun 2023 | HKD | 5.01 | 5.04 | 4.99 | 5 | 5 | 0.0 (0.0%) | 210,506,406 |
| 23 Jun 2023 | HKD | 5.02 | 5.04 | 4.99 | 5 | 5 | -0.03 (-0.60%) | 277,853,688 |
| 21 Jun 2023 | HKD | 5.04 | 5.07 | 5.03 | 5.03 | 5.03 | -0.03 (-0.59%) | 168,731,016 |
| 20 Jun 2023 | HKD | 5.05 | 5.07 | 5.04 | 5.06 | 5.06 | 0.0 (0.0%) | 170,200,500 |
| 19 Jun 2023 | HKD | 5.06 | 5.08 | 5.05 | 5.06 | 5.06 | -0.01 (-0.20%) | 197,082,797 |
| 16 Jun 2023 | HKD | 5.01 | 5.08 | 5.01 | 5.07 | 5.07 | +0.04 (+0.80%) | 470,534,469 |
| 15 Jun 2023 | HKD | 5.05 | 5.06 | 4.99 | 5.03 | 5.03 | +0.02 (+0.40%) | 347,935,938 |
| 14 Jun 2023 | HKD | 5.08 | 5.08 | 5 | 5.01 | 5.01 | -0.07 (-1.38%) | 441,811,594 |
| 13 Jun 2023 | HKD | 5.15 | 5.15 | 5.08 | 5.08 | 5.08 | -0.08 (-1.55%) | 294,244,812 |
| 12 Jun 2023 | HKD | 5.15 | 5.16 | 5.11 | 5.16 | 5.16 | +0.02 (+0.39%) | 173,831,703 |
| 9 Jun 2023 | HKD | 5.14 | 5.17 | 5.13 | 5.14 | 5.14 | 0.0 (0.0%) | 223,987,812 |
| 8 Jun 2023 | HKD | 5.1 | 5.15 | 5.09 | 5.14 | 5.14 | +0.02 (+0.39%) | 300,980,500 |
| 7 Jun 2023 | HKD | 5.13 | 5.15 | 5.08 | 5.12 | 5.12 | +0.04 (+0.79%) | 250,772,188 |
| 6 Jun 2023 | HKD | 5.1 | 5.15 | 5.06 | 5.08 | 5.08 | -0.02 (-0.39%) | 276,696,500 |
| 5 Jun 2023 | HKD | 5.04 | 5.11 | 5.03 | 5.1 | 5.1 | +0.08 (+1.59%) | 247,029,797 |
| 2 Jun 2023 | HKD | 5 | 5.07 | 5 | 5.02 | 5.02 | +0.05 (+1.01%) | 479,414,031 |
| 1 Jun 2023 | HKD | 5 | 5.05 | 4.96 | 4.97 | 4.97 | -0.04 (-0.80%) | 372,140,188 |
| 31 May 2023 | HKD | 5.06 | 5.08 | 5 | 5.01 | 5.01 | -0.07 (-1.38%) | 530,545,625 |
| 30 May 2023 | HKD | 5.1 | 5.13 | 5.04 | 5.08 | 5.08 | -0.04 (-0.78%) | 334,625,594 |
| 29 May 2023 | HKD | 5.09 | 5.16 | 5.09 | 5.12 | 5.12 | +0.03 (+0.59%) | 259,001,703 |
| 25 May 2023 | HKD | 5.11 | 5.14 | 5.06 | 5.09 | 5.09 | -0.07 (-1.36%) | 413,602,406 |
| 24 May 2023 | HKD | 5.25 | 5.27 | 5.15 | 5.16 | 5.16 | -0.14 (-2.64%) | 419,876,000 |
| 23 May 2023 | HKD | 5.38 | 5.42 | 5.26 | 5.3 | 5.3 | -0.06 (-1.12%) | 284,171,188 |
