| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | HKD | 16.86 | 17.26 | 16.7 | 17.1 | 17.1 | +0.24 (+1.42%) | 2,257,179 |
| 19 May 2023 | HKD | 17.22 | 17.22 | 16.52 | 16.86 | 16.86 | -0.44 (-2.54%) | 4,280,000 |
| 18 May 2023 | HKD | 16.78 | 17.3 | 16.54 | 17.3 | 17.3 | +0.8 (+4.85%) | 4,516,704 |
| 17 May 2023 | HKD | 17.36 | 17.36 | 16.46 | 16.5 | 16.5 | -0.7 (-4.07%) | 6,692,000 |
| 16 May 2023 | HKD | 17.34 | 17.66 | 17.14 | 17.2 | 17.2 | -0.04 (-0.23%) | 3,079,911 |
| 15 May 2023 | HKD | 17.08 | 17.36 | 16.66 | 17.24 | 17.24 | +0.34 (+2.01%) | 3,260,392 |
| 12 May 2023 | HKD | 17.12 | 17.2 | 16.88 | 16.9 | 16.9 | -0.18 (-1.05%) | 3,311,632 |
| 11 May 2023 | HKD | 17.1 | 17.5 | 16.7 | 17.08 | 17.08 | +0.18 (+1.07%) | 4,883,264 |
| 10 May 2023 | HKD | 17.28 | 17.34 | 16.72 | 16.9 | 16.9 | -0.3 (-1.74%) | 7,967,368 |
| 9 May 2023 | HKD | 17.6 | 17.6 | 16.92 | 17.2 | 17.2 | -0.4 (-2.27%) | 5,214,000 |
| 8 May 2023 | HKD | 17.64 | 17.9 | 17.5 | 17.6 | 17.6 | 0.0 (0.0%) | 2,437,287 |
| 5 May 2023 | HKD | 17.86 | 18.06 | 17.3 | 17.6 | 17.6 | -0.1 (-0.56%) | 2,896,107 |
| 4 May 2023 | HKD | 18.02 | 18.36 | 17.58 | 17.7 | 17.7 | -0.14 (-0.78%) | 4,634,457 |
| 3 May 2023 | HKD | 17.9 | 18.3 | 17.46 | 17.84 | 17.84 | -0.14 (-0.78%) | 1,151,990 |
| 2 May 2023 | HKD | 18.32 | 18.8 | 17.62 | 17.98 | 17.98 | -0.34 (-1.86%) | 2,200,400 |
| 28 Apr 2023 | HKD | 17.82 | 18.58 | 17.48 | 18.32 | 18.32 | +0.62 (+3.50%) | 5,490,227 |
| 27 Apr 2023 | HKD | 17.88 | 18.28 | 17.36 | 17.7 | 17.7 | -0.2 (-1.12%) | 5,805,978 |
| 26 Apr 2023 | HKD | 17.8 | 18.14 | 17.5 | 17.9 | 17.9 | +0.12 (+0.67%) | 4,756,088 |
| 25 Apr 2023 | HKD | 18.44 | 18.44 | 17.48 | 17.78 | 17.78 | -0.38 (-2.09%) | 4,666,125 |
| 24 Apr 2023 | HKD | 18.54 | 18.66 | 17.64 | 18.16 | 18.16 | -0.38 (-2.05%) | 4,032,965 |
| 21 Apr 2023 | HKD | 19.2 | 19.2 | 18.4 | 18.54 | 18.54 | -0.58 (-3.03%) | 5,353,676 |
| 20 Apr 2023 | HKD | 19.48 | 19.68 | 19 | 19.12 | 19.12 | -0.28 (-1.44%) | 4,387,552 |
| 19 Apr 2023 | HKD | 19.98 | 19.98 | 19.1 | 19.4 | 19.4 | -0.46 (-2.32%) | 7,469,100 |
| 18 Apr 2023 | HKD | 19.5 | 19.98 | 19.5 | 19.86 | 19.86 | -0.14 (-0.70%) | 2,818,397 |
| 17 Apr 2023 | HKD | 19.96 | 20.1 | 19.7 | 20 | 20 | +0.04 (+0.20%) | 3,023,121 |
| 14 Apr 2023 | HKD | 19.64 | 20 | 19.3 | 19.96 | 19.96 | +0.32 (+1.63%) | 6,492,742 |
| 13 Apr 2023 | HKD | 19.46 | 19.66 | 18.92 | 19.64 | 19.64 | +0.18 (+0.92%) | 6,988,623 |
| 12 Apr 2023 | HKD | 19.5 | 20.4 | 18.74 | 19.46 | 19.46 | +0.06 (+0.31%) | 5,599,726 |
| 11 Apr 2023 | HKD | 19.4 | 19.52 | 18.86 | 19.4 | 19.4 | 0.0 (0.0%) | 3,724,000 |
| 6 Apr 2023 | HKD | 19.64 | 19.64 | 18.9 | 19.4 | 19.4 | +0.02 (+0.10%) | 3,816,054 |
