| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | HKD | 74.8 | 77.3 | 74.05 | 75.65 | 75.65 | +0.85 (+1.14%) | 2,187,147 |
| 19 May 2023 | HKD | 73.15 | 76 | 72.25 | 74.8 | 74.8 | +1.7 (+2.33%) | 3,547,707 |
| 18 May 2023 | HKD | 74.1 | 74.3 | 72.55 | 73.1 | 73.1 | -0.2 (-0.27%) | 3,094,838 |
| 17 May 2023 | HKD | 75.8 | 75.8 | 73 | 73.3 | 73.3 | -2.5 (-3.30%) | 2,682,931 |
| 16 May 2023 | HKD | 76.85 | 77.5 | 75.25 | 75.8 | 75.8 | -1.05 (-1.37%) | 1,926,036 |
| 15 May 2023 | HKD | 75 | 77.4 | 74.2 | 76.85 | 76.85 | +2.4 (+3.22%) | 3,512,686 |
| 12 May 2023 | HKD | 75.95 | 75.95 | 74.05 | 74.45 | 74.45 | -0.45 (-0.60%) | 2,923,067 |
| 11 May 2023 | HKD | 74.1 | 75.65 | 73.5 | 74.9 | 74.9 | +0.1 (+0.13%) | 3,645,411 |
| 10 May 2023 | HKD | 76.5 | 76.5 | 74.05 | 74.8 | 74.8 | -1.6 (-2.09%) | 2,843,948 |
| 9 May 2023 | HKD | 75.45 | 77.25 | 75 | 76.4 | 76.4 | +0.9 (+1.19%) | 5,173,605 |
| 8 May 2023 | HKD | 79.5 | 80.15 | 74.2 | 75.5 | 75.5 | -3.3 (-4.19%) | 6,769,654 |
| 5 May 2023 | HKD | 79.45 | 79.85 | 77.2 | 78.8 | 78.8 | 0.0 (0.0%) | 4,508,840 |
| 4 May 2023 | HKD | 85 | 85.25 | 78.05 | 78.8 | 78.8 | -5.7 (-6.75%) | 6,039,808 |
| 3 May 2023 | HKD | 84.05 | 84.95 | 82.4 | 84.5 | 84.5 | +1.15 (+1.38%) | 2,958,022 |
| 2 May 2023 | HKD | 84.8 | 85.5 | 82.7 | 83.35 | 83.35 | -0.35 (-0.42%) | 1,593,400 |
| 28 Apr 2023 | HKD | 84 | 84.3 | 81.75 | 83.7 | 83.7 | +0.35 (+0.42%) | 3,113,677 |
| 27 Apr 2023 | HKD | 83.3 | 84.2 | 82.5 | 83.35 | 83.35 | -0.4 (-0.48%) | 2,603,216 |
| 26 Apr 2023 | HKD | 80.2 | 84.3 | 80.2 | 83.75 | 83.75 | +2.75 (+3.40%) | 4,416,116 |
| 25 Apr 2023 | HKD | 82 | 82.8 | 79.5 | 81 | 81 | -0.15 (-0.18%) | 3,894,633 |
| 24 Apr 2023 | HKD | 82.85 | 83.45 | 80.05 | 81.15 | 81.15 | -1.1 (-1.34%) | 2,116,090 |
| 21 Apr 2023 | HKD | 82.05 | 84.15 | 81.55 | 82.25 | 82.25 | -0.55 (-0.66%) | 2,102,505 |
| 20 Apr 2023 | HKD | 81.5 | 84.5 | 81.5 | 82.8 | 82.8 | -1.2 (-1.43%) | 3,373,779 |
| 19 Apr 2023 | HKD | 85 | 85.65 | 83.8 | 84 | 84 | -1 (-1.18%) | 2,118,932 |
| 18 Apr 2023 | HKD | 84.3 | 85.5 | 83.85 | 85 | 85 | +0.85 (+1.01%) | 2,466,188 |
| 17 Apr 2023 | HKD | 83.15 | 84.5 | 82.6 | 84.15 | 84.15 | +0.6 (+0.72%) | 2,646,500 |
| 14 Apr 2023 | HKD | 84 | 84.5 | 81.5 | 83.55 | 83.55 | -0.35 (-0.42%) | 3,771,696 |
| 13 Apr 2023 | HKD | 82.25 | 84 | 82.15 | 83.9 | 83.9 | +1 (+1.21%) | 3,197,473 |
| 12 Apr 2023 | HKD | 83.55 | 84.5 | 81.3 | 82.9 | 82.9 | -1.2 (-1.43%) | 4,015,408 |
| 11 Apr 2023 | HKD | 85.05 | 85.7 | 83.05 | 84.1 | 84.1 | -0.85 (-1.00%) | 5,944,283 |
| 6 Apr 2023 | HKD | 84.2 | 85.65 | 83.65 | 84.95 | 84.95 | +0.15 (+0.18%) | 1,686,742 |
