| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2023 | HKD | 8.23 | 8.4 | 8.05 | 8.12 | 8.12 | -0.09 (-1.10%) | 5,358,400 |
| 29 May 2023 | HKD | 8.3 | 8.49 | 8.15 | 8.21 | 8.21 | -0.09 (-1.08%) | 8,746,000 |
| 25 May 2023 | HKD | 8.35 | 8.36 | 8.1 | 8.3 | 8.3 | -0.1 (-1.19%) | 7,225,000 |
| 24 May 2023 | HKD | 8.52 | 8.53 | 8.3 | 8.4 | 8.4 | -0.2 (-2.33%) | 8,509,713 |
| 23 May 2023 | HKD | 8.95 | 8.95 | 8.54 | 8.6 | 8.6 | -0.32 (-3.59%) | 5,817,739 |
| 22 May 2023 | HKD | 8.89 | 9.02 | 8.76 | 8.92 | 8.92 | +0.03 (+0.34%) | 7,000,401 |
| 19 May 2023 | HKD | 8.68 | 8.92 | 8.59 | 8.89 | 8.89 | +0.15 (+1.72%) | 5,314,133 |
| 18 May 2023 | HKD | 8.73 | 8.94 | 8.69 | 8.74 | 8.74 | +0.04 (+0.46%) | 4,425,940 |
| 17 May 2023 | HKD | 9.2 | 9.2 | 8.62 | 8.7 | 8.7 | -0.36 (-3.97%) | 5,544,535 |
| 16 May 2023 | HKD | 9.05 | 9.13 | 9.01 | 9.06 | 9.06 | -0.01 (-0.11%) | 4,138,500 |
| 15 May 2023 | HKD | 8.73 | 9.17 | 8.73 | 9.07 | 9.07 | +0.26 (+2.95%) | 6,305,644 |
| 12 May 2023 | HKD | 8.87 | 8.95 | 8.71 | 8.81 | 8.81 | -0.06 (-0.68%) | 4,589,500 |
| 11 May 2023 | HKD | 8.73 | 8.88 | 8.68 | 8.87 | 8.87 | +0.22 (+2.54%) | 5,581,500 |
| 10 May 2023 | HKD | 8.9 | 8.9 | 8.58 | 8.65 | 8.65 | -0.25 (-2.81%) | 8,441,800 |
| 9 May 2023 | HKD | 9.1 | 9.28 | 8.7 | 8.9 | 8.9 | -0.31 (-3.37%) | 13,452,730 |
| 8 May 2023 | HKD | 9.31 | 9.5 | 9.1 | 9.21 | 9.21 | +0.07 (+0.77%) | 22,386,350 |
| 5 May 2023 | HKD | 8.79 | 9.3 | 8.79 | 9.14 | 9.14 | +0.35 (+3.98%) | 13,782,600 |
| 4 May 2023 | HKD | 8.6 | 8.9 | 8.6 | 8.79 | 8.79 | +0.21 (+2.45%) | 12,097,900 |
| 3 May 2023 | HKD | 9.25 | 9.25 | 8.45 | 8.58 | 8.58 | -0.39 (-4.35%) | 18,042,721 |
| 2 May 2023 | HKD | 9.26 | 9.26 | 8.93 | 8.97 | 8.97 | -0.13 (-1.43%) | 2,342,012 |
| 28 Apr 2023 | HKD | 9.04 | 9.18 | 8.98 | 9.1 | 9.1 | +0.06 (+0.66%) | 3,967,705 |
| 27 Apr 2023 | HKD | 9.03 | 9.06 | 8.83 | 9.04 | 9.04 | -0.03 (-0.33%) | 6,059,922 |
| 26 Apr 2023 | HKD | 9.02 | 9.27 | 8.94 | 9.07 | 9.07 | +0.05 (+0.55%) | 3,057,565 |
| 25 Apr 2023 | HKD | 9.09 | 9.1 | 8.74 | 9.02 | 9.02 | -0.08 (-0.88%) | 8,419,500 |
| 24 Apr 2023 | HKD | 9.14 | 9.15 | 8.95 | 9.1 | 9.1 | -0.04 (-0.44%) | 6,769,718 |
| 21 Apr 2023 | HKD | 9.36 | 9.52 | 9.14 | 9.14 | 9.14 | -0.2 (-2.14%) | 10,083,880 |
| 20 Apr 2023 | HKD | 9.39 | 9.52 | 9.27 | 9.34 | 9.34 | +0.04 (+0.43%) | 5,957,930 |
| 19 Apr 2023 | HKD | 9.62 | 9.62 | 9.23 | 9.3 | 9.3 | -0.32 (-3.33%) | 11,350,400 |
| 18 Apr 2023 | HKD | 9.72 | 9.81 | 9.56 | 9.62 | 9.62 | -0.18 (-1.84%) | 13,847,470 |
| 17 Apr 2023 | HKD | 10 | 10.12 | 9.76 | 9.8 | 9.8 | -0.12 (-1.21%) | 8,278,000 |
