| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | HKD | 79 | 79.65 | 78.05 | 78.9 | 78.9 | -0.35 (-0.44%) | 12,144,143 |
| 18 May 2023 | HKD | 80 | 80.9 | 78.7 | 79.25 | 79.25 | +0.05 (+0.06%) | 14,616,602 |
| 17 May 2023 | HKD | 81.4 | 81.4 | 79.05 | 79.2 | 79.2 | -2 (-2.46%) | 15,299,337 |
| 16 May 2023 | HKD | 83.4 | 83.4 | 80.85 | 81.2 | 81.2 | -0.9 (-1.10%) | 12,857,056 |
| 15 May 2023 | HKD | 79.45 | 82.6 | 79.4 | 82.1 | 82.1 | +2.35 (+2.95%) | 12,803,077 |
| 12 May 2023 | HKD | 81.3 | 81.3 | 79.5 | 79.75 | 79.75 | -1.2 (-1.48%) | 14,204,225 |
| 11 May 2023 | HKD | 81.75 | 82.15 | 80.8 | 80.95 | 80.95 | -0.05 (-0.06%) | 11,488,841 |
| 10 May 2023 | HKD | 80.15 | 81.1 | 80.15 | 81 | 81 | +0.1 (+0.12%) | 14,767,424 |
| 9 May 2023 | HKD | 83.3 | 83.3 | 80.5 | 80.9 | 80.9 | -3.1 (-3.69%) | 18,698,611 |
| 8 May 2023 | HKD | 82.95 | 84.2 | 82.1 | 84 | 84 | +2.45 (+3.00%) | 16,052,456 |
| 5 May 2023 | HKD | 84.4 | 84.85 | 80.6 | 81.55 | 81.55 | -2.9 (-3.43%) | 25,799,548 |
| 4 May 2023 | HKD | 83.9 | 84.75 | 82.9 | 84.45 | 84.45 | -0.05 (-0.06%) | 17,424,956 |
| 3 May 2023 | HKD | 84.9 | 84.9 | 83.55 | 84.5 | 84.5 | -0.95 (-1.11%) | 13,871,712 |
| 2 May 2023 | HKD | 86.45 | 86.8 | 84.85 | 85.45 | 85.45 | +0.5 (+0.59%) | 21,150,469 |
| 28 Apr 2023 | HKD | 85.65 | 86.6 | 84.6 | 84.95 | 84.95 | -0.25 (-0.29%) | 31,175,497 |
| 27 Apr 2023 | HKD | 86 | 86.6 | 84.4 | 85.2 | 85.2 | +1.35 (+1.61%) | 25,908,317 |
| 26 Apr 2023 | HKD | 82.75 | 84.25 | 82.45 | 83.85 | 83.85 | +1.1 (+1.33%) | 19,354,046 |
| 25 Apr 2023 | HKD | 82.45 | 83.4 | 82.15 | 82.75 | 82.75 | +0.3 (+0.36%) | 14,300,749 |
| 24 Apr 2023 | HKD | 82.1 | 83.65 | 81.3 | 82.45 | 82.45 | -0.35 (-0.42%) | 11,012,163 |
| 21 Apr 2023 | HKD | 83.75 | 83.8 | 82.15 | 82.8 | 82.8 | -0.95 (-1.13%) | 18,910,588 |
| 20 Apr 2023 | HKD | 83.5 | 84.6 | 83.2 | 83.75 | 83.75 | -1.25 (-1.47%) | 17,734,058 |
| 19 Apr 2023 | HKD | 85.9 | 86.15 | 84.85 | 85 | 85 | -0.75 (-0.87%) | 11,804,853 |
| 18 Apr 2023 | HKD | 85.7 | 86.2 | 85 | 85.75 | 85.75 | -0.15 (-0.17%) | 11,828,154 |
| 17 Apr 2023 | HKD | 83.7 | 86 | 83.6 | 85.9 | 85.9 | +1.35 (+1.60%) | 19,356,657 |
| 14 Apr 2023 | HKD | 84.65 | 85 | 83.85 | 84.55 | 84.55 | -0.2 (-0.24%) | 15,920,694 |
| 13 Apr 2023 | HKD | 84.5 | 85.25 | 83.95 | 84.75 | 84.75 | -0.9 (-1.05%) | 14,021,255 |
| 12 Apr 2023 | HKD | 85.45 | 85.9 | 84.25 | 85.65 | 85.65 | +1.15 (+1.36%) | 16,935,900 |
| 11 Apr 2023 | HKD | 84.1 | 85.3 | 83.35 | 84.5 | 84.5 | +0.8 (+0.96%) | 20,666,294 |
| 6 Apr 2023 | HKD | 84.65 | 84.8 | 83.3 | 83.7 | 83.7 | +0.2 (+0.24%) | 17,727,115 |
| 4 Apr 2023 | HKD | 85 | 85 | 83.35 | 83.5 | 83.5 | -0.1 (-0.12%) | 19,412,918 |
