| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | HKD | 32.85 | 34 | 32.85 | 33.35 | 33.35 | +0.8 (+2.46%) | 1,509,400 |
| 7 Jul 2023 | HKD | 32.7 | 32.75 | 31.65 | 32.55 | 32.55 | -0.55 (-1.66%) | 861,800 |
| 6 Jul 2023 | HKD | 32.8 | 33.9 | 32.7 | 33.1 | 33.1 | -0.6 (-1.78%) | 406,400 |
| 5 Jul 2023 | HKD | 34.3 | 34.65 | 33.7 | 33.7 | 33.7 | -0.9 (-2.60%) | 409,000 |
| 4 Jul 2023 | HKD | 34 | 34.8 | 34 | 34.6 | 34.6 | +0.35 (+1.02%) | 459,000 |
| 3 Jul 2023 | HKD | 33.05 | 34.5 | 33.05 | 34.25 | 34.25 | +1.2 (+3.63%) | 680,200 |
| 30 Jun 2023 | HKD | 32.35 | 33.55 | 32.35 | 33.05 | 33.05 | +0.5 (+1.54%) | 413,200 |
| 29 Jun 2023 | HKD | 32.85 | 33.5 | 32.35 | 32.55 | 32.55 | -1.6 (-4.69%) | 417,400 |
| 28 Jun 2023 | HKD | 33.25 | 34.15 | 33.25 | 34.15 | 34.15 | +1.25 (+3.80%) | 315,400 |
| 27 Jun 2023 | HKD | 31.9 | 33.25 | 31.85 | 32.9 | 32.9 | +1.9 (+6.13%) | 969,600 |
| 26 Jun 2023 | HKD | 30.55 | 31.6 | 30.55 | 31 | 31 | +0.5 (+1.64%) | 685,000 |
| 23 Jun 2023 | HKD | 30.35 | 31 | 30.3 | 30.5 | 30.5 | -1 (-3.17%) | 162,800 |
| 21 Jun 2023 | HKD | 32 | 32.7 | 31.4 | 31.5 | 31.5 | -1.8 (-5.41%) | 978,744 |
| 20 Jun 2023 | HKD | 33.4 | 34 | 32.85 | 33.3 | 33.3 | -0.65 (-1.91%) | 257,400 |
| 19 Jun 2023 | HKD | 34.9 | 34.95 | 32.35 | 33.95 | 33.95 | -1 (-2.86%) | 668,000 |
| 16 Jun 2023 | HKD | 35.5 | 35.5 | 34.5 | 34.95 | 34.95 | -0.8 (-2.24%) | 747,600 |
| 15 Jun 2023 | HKD | 34.9 | 36.15 | 34.6 | 35.75 | 35.75 | +1.15 (+3.32%) | 2,400,200 |
| 14 Jun 2023 | HKD | 34.5 | 36 | 34.35 | 34.6 | 34.6 | 0.0 (0.0%) | 793,400 |
| 13 Jun 2023 | HKD | 34.1 | 35.45 | 33.9 | 34.6 | 34.6 | +0.5 (+1.47%) | 1,566,400 |
| 12 Jun 2023 | HKD | 34.75 | 34.75 | 33.35 | 34.1 | 34.1 | -0.9 (-2.57%) | 459,800 |
| 9 Jun 2023 | HKD | 34.7 | 35.35 | 34.35 | 35 | 35 | +0.25 (+0.72%) | 455,600 |
| 8 Jun 2023 | HKD | 34.3 | 34.95 | 33.5 | 34.75 | 34.75 | +0.55 (+1.61%) | 706,400 |
| 7 Jun 2023 | HKD | 33.5 | 34.35 | 33.5 | 34.2 | 34.2 | +2.1 (+6.54%) | 447,800 |
| 6 Jun 2023 | HKD | 32.5 | 32.6 | 31.75 | 32.1 | 32.1 | -0.2 (-0.62%) | 968,800 |
| 5 Jun 2023 | HKD | 32.15 | 32.8 | 31.8 | 32.3 | 32.3 | -0.05 (-0.15%) | 759,800 |
| 2 Jun 2023 | HKD | 31 | 33 | 31 | 32.35 | 32.35 | +2.25 (+7.48%) | 1,259,400 |
| 1 Jun 2023 | HKD | 29.15 | 31.3 | 29.15 | 30.1 | 30.1 | +0.95 (+3.26%) | 594,200 |
| 31 May 2023 | HKD | 29.75 | 29.75 | 28.6 | 29.15 | 29.15 | -0.75 (-2.51%) | 975,000 |
| 30 May 2023 | HKD | 30.35 | 31.05 | 29.2 | 29.9 | 29.9 | -0.45 (-1.48%) | 824,400 |
| 29 May 2023 | HKD | 29.8 | 30.95 | 29.3 | 30.35 | 30.35 | -1.15 (-3.65%) | 1,497,400 |
