| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2023 | HKD | 34.5 | 36.2 | 34.5 | 36.05 | 36.05 | +1.25 (+3.59%) | 2,988,717 |
| 11 Jul 2023 | HKD | 34 | 35.05 | 34 | 34.8 | 34.8 | +1.9 (+5.78%) | 2,333,615 |
| 10 Jul 2023 | HKD | 32.8 | 33.45 | 32.5 | 32.9 | 32.9 | +2.1 (+6.82%) | 2,165,600 |
| 7 Jul 2023 | HKD | 32.9 | 32.9 | 30.4 | 30.8 | 30.8 | -0.25 (-0.81%) | 1,421,674 |
| 6 Jul 2023 | HKD | 31.65 | 31.95 | 30.5 | 31.05 | 31.05 | -0.5 (-1.58%) | 1,947,560 |
| 5 Jul 2023 | HKD | 32.3 | 32.75 | 31.3 | 31.55 | 31.55 | -1.05 (-3.22%) | 2,772,500 |
| 4 Jul 2023 | HKD | 31.75 | 32.6 | 31.35 | 32.6 | 32.6 | +0.95 (+3.00%) | 2,452,800 |
| 3 Jul 2023 | HKD | 30.95 | 31.75 | 30.85 | 31.65 | 31.65 | +0.9 (+2.93%) | 1,750,310 |
| 30 Jun 2023 | HKD | 30.8 | 31.3 | 30.6 | 30.75 | 30.75 | +0.15 (+0.49%) | 1,052,230 |
| 29 Jun 2023 | HKD | 31.6 | 31.6 | 30.6 | 30.6 | 30.6 | -1.15 (-3.62%) | 1,684,937 |
| 28 Jun 2023 | HKD | 31.15 | 31.85 | 30.6 | 31.75 | 31.75 | +1.6 (+5.31%) | 4,066,606 |
| 27 Jun 2023 | HKD | 29.85 | 30.55 | 29.65 | 30.15 | 30.15 | +0.95 (+3.25%) | 2,593,082 |
| 26 Jun 2023 | HKD | 29.25 | 29.7 | 29 | 29.2 | 29.2 | -0.05 (-0.17%) | 4,621,661 |
| 23 Jun 2023 | HKD | 30.15 | 30.15 | 29 | 29.25 | 29.25 | -1.05 (-3.47%) | 2,118,953 |
| 21 Jun 2023 | HKD | 30.75 | 30.9 | 30 | 30.3 | 30.3 | -1.9 (-5.90%) | 5,044,111 |
| 20 Jun 2023 | HKD | 32.55 | 33.2 | 32 | 32.2 | 32.2 | -0.65 (-1.98%) | 2,244,678 |
| 19 Jun 2023 | HKD | 33.1 | 33.2 | 32.3 | 32.85 | 32.85 | -0.8 (-2.38%) | 1,738,980 |
| 16 Jun 2023 | HKD | 33 | 34.2 | 32.85 | 33.65 | 33.65 | +1.1 (+3.38%) | 6,870,737 |
| 15 Jun 2023 | HKD | 32 | 32.7 | 31.15 | 32.55 | 32.55 | +1.2 (+3.83%) | 3,212,892 |
| 14 Jun 2023 | HKD | 32 | 32 | 31 | 31.35 | 31.35 | -0.8 (-2.49%) | 2,550,977 |
| 13 Jun 2023 | HKD | 31.7 | 32.6 | 31.2 | 32.15 | 32.15 | -0.65 (-1.98%) | 3,315,023 |
| 12 Jun 2023 | HKD | 33.1 | 33.15 | 32.15 | 32.8 | 32.8 | -1.15 (-3.39%) | 2,738,200 |
| 9 Jun 2023 | HKD | 33 | 34.2 | 33 | 33.95 | 33.95 | +0.7 (+2.11%) | 3,166,563 |
| 8 Jun 2023 | HKD | 32.5 | 33.7 | 31.95 | 33.25 | 33.25 | +0.1 (+0.30%) | 6,398,326 |
| 7 Jun 2023 | HKD | 33.1 | 33.9 | 32.65 | 33.15 | 33.15 | +0.5 (+1.53%) | 5,028,600 |
| 6 Jun 2023 | HKD | 32.65 | 33.1 | 32.1 | 32.65 | 32.65 | -1.35 (-3.97%) | 2,133,020 |
| 5 Jun 2023 | HKD | 33.4 | 34.5 | 33.4 | 34 | 34 | +0.55 (+1.64%) | 2,972,493 |
| 2 Jun 2023 | HKD | 32 | 34.2 | 32 | 33.45 | 33.45 | +3 (+9.85%) | 3,707,470 |
| 1 Jun 2023 | HKD | 30.1 | 31.7 | 29.85 | 30.45 | 30.45 | +0.55 (+1.84%) | 5,588,293 |
| 31 May 2023 | HKD | 29.95 | 30 | 28.9 | 29.9 | 29.9 | -0.3 (-0.99%) | 7,419,426 |
