| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | HKD | 9.42 | 9.49 | 9.28 | 9.45 | 9.45 | +0.08 (+0.85%) | 9,842,117 |
| 3 Jul 2023 | HKD | 8.98 | 9.47 | 8.98 | 9.37 | 9.37 | +0.32 (+3.54%) | 23,891,240 |
| 30 Jun 2023 | HKD | 9.07 | 9.27 | 9 | 9.05 | 9.05 | -0.02 (-0.22%) | 11,933,110 |
| 29 Jun 2023 | HKD | 8.96 | 9.25 | 8.87 | 9.07 | 9.07 | +0.1 (+1.11%) | 15,147,610 |
| 28 Jun 2023 | HKD | 8.86 | 9.05 | 8.76 | 8.97 | 8.97 | +0.09 (+1.01%) | 10,964,780 |
| 27 Jun 2023 | HKD | 8.73 | 8.97 | 8.55 | 8.88 | 8.88 | +0.15 (+1.72%) | 16,378,660 |
| 26 Jun 2023 | HKD | 8.42 | 8.8 | 8.33 | 8.73 | 8.73 | +0.2 (+2.34%) | 17,987,840 |
| 23 Jun 2023 | HKD | 8.58 | 8.62 | 8.42 | 8.53 | 8.53 | -0.2 (-2.29%) | 9,994,120 |
| 21 Jun 2023 | HKD | 9.04 | 9.12 | 8.66 | 8.73 | 8.73 | -0.53 (-5.72%) | 19,844,029 |
| 20 Jun 2023 | HKD | 9.43 | 9.55 | 9.06 | 9.26 | 9.26 | -0.17 (-1.80%) | 15,683,650 |
| 19 Jun 2023 | HKD | 9.47 | 9.52 | 9.35 | 9.43 | 9.43 | -0.04 (-0.42%) | 16,630,570 |
| 16 Jun 2023 | HKD | 9.34 | 9.65 | 9.34 | 9.47 | 9.47 | +0.13 (+1.39%) | 50,823,129 |
| 15 Jun 2023 | HKD | 8.89 | 9.41 | 8.8 | 9.34 | 9.34 | +0.58 (+6.62%) | 27,706,590 |
| 14 Jun 2023 | HKD | 8.84 | 8.87 | 8.7 | 8.76 | 8.76 | -0.07 (-0.79%) | 7,722,063 |
| 13 Jun 2023 | HKD | 8.65 | 8.94 | 8.59 | 8.83 | 8.83 | +0.19 (+2.20%) | 14,735,700 |
| 12 Jun 2023 | HKD | 8.44 | 8.78 | 8.41 | 8.64 | 8.64 | +0.24 (+2.86%) | 17,376,891 |
| 9 Jun 2023 | HKD | 8.25 | 8.43 | 8.13 | 8.4 | 8.4 | +0.14 (+1.69%) | 14,720,470 |
| 8 Jun 2023 | HKD | 8.35 | 8.37 | 8.12 | 8.26 | 8.26 | -0.01 (-0.12%) | 12,443,860 |
| 7 Jun 2023 | HKD | 8.09 | 8.42 | 8.06 | 8.27 | 8.27 | +0.17 (+2.10%) | 17,117,900 |
| 6 Jun 2023 | HKD | 8.28 | 8.31 | 8.08 | 8.1 | 8.1 | -0.22 (-2.64%) | 15,078,090 |
| 5 Jun 2023 | HKD | 8.24 | 8.52 | 8.24 | 8.32 | 8.32 | +0.08 (+0.97%) | 18,929,061 |
| 2 Jun 2023 | HKD | 8.28 | 8.38 | 8.02 | 8.24 | 8.24 | +0.33 (+4.17%) | 32,972,289 |
| 1 Jun 2023 | HKD | 7.73 | 8 | 7.68 | 7.91 | 7.91 | +0.18 (+2.33%) | 29,370,279 |
| 31 May 2023 | HKD | 7.8 | 7.87 | 7.65 | 7.73 | 7.73 | -0.15 (-1.90%) | 45,984,199 |
| 30 May 2023 | HKD | 8.04 | 8.16 | 7.76 | 7.88 | 7.88 | -0.15 (-1.87%) | 21,353,619 |
| 29 May 2023 | HKD | 8.35 | 8.46 | 7.99 | 8.03 | 8.03 | -0.31 (-3.72%) | 24,494,881 |
| 25 May 2023 | HKD | 8.44 | 8.5 | 8.27 | 8.34 | 8.34 | -0.11 (-1.30%) | 34,963,008 |
| 24 May 2023 | HKD | 8.11 | 8.52 | 8.07 | 8.45 | 8.45 | +0.34 (+4.19%) | 44,881,301 |
| 23 May 2023 | HKD | 7.99 | 8.33 | 7.98 | 8.11 | 8.11 | +0.16 (+2.01%) | 37,158,832 |
| 22 May 2023 | HKD | 7.84 | 8.11 | 7.84 | 7.95 | 7.95 | +0.11 (+1.40%) | 12,216,750 |
