| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | HKD | 19.2 | 19.46 | 19 | 19.26 | 19.26 | +0.06 (+0.31%) | 3,294,771 |
| 23 May 2023 | HKD | 19.56 | 19.62 | 19.04 | 19.2 | 19.2 | -0.26 (-1.34%) | 6,579,150 |
| 22 May 2023 | HKD | 19.32 | 19.62 | 19.24 | 19.46 | 19.46 | +0.14 (+0.72%) | 2,651,078 |
| 19 May 2023 | HKD | 19.46 | 19.6 | 19.1 | 19.32 | 19.32 | -0.12 (-0.62%) | 4,859,744 |
| 18 May 2023 | HKD | 19.5 | 19.7 | 19.22 | 19.44 | 19.44 | +0.02 (+0.10%) | 3,117,520 |
| 17 May 2023 | HKD | 20 | 20.1 | 19.12 | 19.42 | 19.42 | -0.68 (-3.38%) | 8,559,094 |
| 16 May 2023 | HKD | 20.1 | 20.4 | 20 | 20.1 | 20.1 | -0.1 (-0.50%) | 1,976,710 |
| 15 May 2023 | HKD | 19.92 | 20.4 | 19.92 | 20.2 | 20.2 | +0.1 (+0.50%) | 2,837,337 |
| 12 May 2023 | HKD | 20.4 | 20.6 | 19.92 | 20.1 | 20.1 | -0.3 (-1.47%) | 5,252,303 |
| 11 May 2023 | HKD | 20.95 | 20.95 | 20.1 | 20.4 | 20.4 | -0.35 (-1.69%) | 7,567,091 |
| 10 May 2023 | HKD | 21.1 | 21.1 | 20.7 | 20.75 | 20.75 | -0.3 (-1.43%) | 3,184,733 |
| 9 May 2023 | HKD | 21 | 21.6 | 21 | 21.05 | 21.05 | -0.05 (-0.24%) | 3,656,485 |
| 8 May 2023 | HKD | 20.9 | 21.25 | 20.8 | 21.1 | 21.1 | +0.2 (+0.96%) | 2,663,791 |
| 5 May 2023 | HKD | 20.7 | 21.1 | 20.6 | 20.9 | 20.9 | +0.2 (+0.97%) | 2,220,513 |
| 4 May 2023 | HKD | 20.6 | 20.7 | 20.2 | 20.7 | 20.7 | +0.25 (+1.22%) | 3,008,361 |
| 3 May 2023 | HKD | 20.15 | 20.5 | 20.1 | 20.45 | 20.45 | -0.1 (-0.49%) | 2,091,696 |
| 2 May 2023 | HKD | 20.95 | 21.25 | 20.45 | 20.55 | 20.55 | -0.3 (-1.44%) | 3,390,918 |
| 28 Apr 2023 | HKD | 20.75 | 21 | 20.55 | 20.85 | 20.85 | +0.35 (+1.71%) | 4,621,139 |
| 27 Apr 2023 | HKD | 20.3 | 20.75 | 20.1 | 20.5 | 20.5 | +0.25 (+1.23%) | 2,880,658 |
| 26 Apr 2023 | HKD | 19.92 | 20.5 | 19.88 | 20.25 | 20.25 | +0.33 (+1.66%) | 4,142,316 |
| 25 Apr 2023 | HKD | 20.2 | 20.3 | 19.6 | 19.92 | 19.92 | -0.18 (-0.90%) | 6,636,594 |
| 24 Apr 2023 | HKD | 20.2 | 20.2 | 19.9 | 20.1 | 20.1 | -0.1 (-0.50%) | 2,777,882 |
| 21 Apr 2023 | HKD | 20.35 | 20.55 | 20 | 20.2 | 20.2 | -0.2 (-0.98%) | 4,515,727 |
| 20 Apr 2023 | HKD | 20.45 | 20.55 | 20.3 | 20.4 | 20.4 | -0.05 (-0.24%) | 3,021,442 |
| 19 Apr 2023 | HKD | 21 | 21.15 | 20.2 | 20.45 | 20.45 | -0.7 (-3.31%) | 10,505,640 |
| 18 Apr 2023 | HKD | 21 | 21.25 | 21 | 21.15 | 21.15 | -0.1 (-0.47%) | 2,141,179 |
| 17 Apr 2023 | HKD | 21.3 | 21.35 | 20.85 | 21.25 | 21.25 | -0.15 (-0.70%) | 5,150,039 |
| 14 Apr 2023 | HKD | 21.7 | 21.8 | 21.3 | 21.4 | 21.4 | -0.15 (-0.70%) | 3,784,019 |
| 13 Apr 2023 | HKD | 21.3 | 21.6 | 21.2 | 21.55 | 21.55 | -0.15 (-0.69%) | 2,733,122 |
| 12 Apr 2023 | HKD | 21.7 | 21.95 | 21.45 | 21.7 | 21.7 | +0.1 (+0.46%) | 4,092,400 |
