| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | HKD | 29.5 | 29.85 | 29 | 29.3 | 29.3 | -0.8 (-2.66%) | 20,572,000 |
| 30 May 2023 | HKD | 29.9 | 30.1 | 29.05 | 30.1 | 30.1 | +0.1 (+0.33%) | 16,717,241 |
| 29 May 2023 | HKD | 30.35 | 30.55 | 29.75 | 30 | 30 | -0.35 (-1.15%) | 11,258,126 |
| 25 May 2023 | HKD | 31.15 | 31.15 | 29.9 | 30.35 | 30.35 | -0.8 (-2.57%) | 15,941,607 |
| 24 May 2023 | HKD | 31.6 | 31.65 | 30.8 | 31.15 | 31.15 | -0.75 (-2.35%) | 10,986,869 |
| 23 May 2023 | HKD | 32.7 | 32.7 | 31.75 | 31.9 | 31.9 | -0.35 (-1.09%) | 7,399,342 |
| 22 May 2023 | HKD | 32.2 | 32.85 | 32 | 32.25 | 32.25 | +0.15 (+0.47%) | 6,805,439 |
| 19 May 2023 | HKD | 33.05 | 33.05 | 31.9 | 32.1 | 32.1 | -0.7 (-2.13%) | 6,878,573 |
| 18 May 2023 | HKD | 32.65 | 33.25 | 32.3 | 32.8 | 32.8 | +0.3 (+0.92%) | 10,719,598 |
| 17 May 2023 | HKD | 34.15 | 34.3 | 32.3 | 32.5 | 32.5 | -1.65 (-4.83%) | 12,897,089 |
| 16 May 2023 | HKD | 34.25 | 35.05 | 33.65 | 34.15 | 34.15 | -0.1 (-0.29%) | 7,092,941 |
| 15 May 2023 | HKD | 33.65 | 34.65 | 33.15 | 34.25 | 34.25 | +0.3 (+0.88%) | 8,658,591 |
| 12 May 2023 | HKD | 34.25 | 34.75 | 33.8 | 33.95 | 33.95 | -0.4 (-1.16%) | 4,436,466 |
| 11 May 2023 | HKD | 34.8 | 34.8 | 34.05 | 34.35 | 34.35 | -0.2 (-0.58%) | 7,285,807 |
| 10 May 2023 | HKD | 35.5 | 35.7 | 34.25 | 34.55 | 34.55 | -1.15 (-3.22%) | 9,323,790 |
| 9 May 2023 | HKD | 35.85 | 36.8 | 35.5 | 35.7 | 35.7 | -0.45 (-1.24%) | 13,456,188 |
| 8 May 2023 | HKD | 36.9 | 37 | 35.85 | 36.15 | 36.15 | -0.3 (-0.82%) | 10,534,621 |
| 5 May 2023 | HKD | 35.45 | 37 | 35.45 | 36.45 | 36.45 | +1 (+2.82%) | 7,098,048 |
| 4 May 2023 | HKD | 34.95 | 35.8 | 34.95 | 35.45 | 35.45 | +0.3 (+0.85%) | 5,416,978 |
| 3 May 2023 | HKD | 35.5 | 36 | 34.95 | 35.15 | 35.15 | -0.95 (-2.63%) | 5,345,545 |
| 2 May 2023 | HKD | 36.7 | 37.4 | 35.6 | 36.1 | 36.1 | -0.3 (-0.82%) | 5,537,696 |
| 28 Apr 2023 | HKD | 36.2 | 37.1 | 36.05 | 36.4 | 36.4 | +0.3 (+0.83%) | 9,941,578 |
| 27 Apr 2023 | HKD | 36.6 | 36.6 | 35.75 | 36.1 | 36.1 | -0.4 (-1.10%) | 8,504,083 |
| 26 Apr 2023 | HKD | 35.85 | 36.75 | 35.55 | 36.5 | 36.5 | +0.8 (+2.24%) | 5,424,307 |
| 25 Apr 2023 | HKD | 36.35 | 36.8 | 35.55 | 35.7 | 35.7 | -1.15 (-3.12%) | 6,043,801 |
| 24 Apr 2023 | HKD | 37.75 | 37.75 | 36.35 | 36.85 | 36.85 | -0.6 (-1.60%) | 5,477,569 |
| 21 Apr 2023 | HKD | 37.65 | 39.05 | 37.1 | 37.45 | 37.45 | -0.25 (-0.66%) | 14,437,452 |
| 20 Apr 2023 | HKD | 38.45 | 38.75 | 37.4 | 37.7 | 37.7 | -0.65 (-1.69%) | 9,277,912 |
| 19 Apr 2023 | HKD | 38.95 | 39.35 | 38.05 | 38.35 | 38.35 | -0.75 (-1.92%) | 10,924,035 |
| 18 Apr 2023 | HKD | 39.15 | 39.95 | 38.7 | 39.1 | 39.1 | -0.35 (-0.89%) | 11,706,848 |
