| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | HKD | 8.9 | 9.34 | 8.81 | 9.09 | 9.09 | +0.51 (+5.94%) | 2,466,429 |
| 18 May 2023 | HKD | 8.67 | 8.72 | 8.55 | 8.58 | 8.58 | -0.08 (-0.92%) | 177,612 |
| 17 May 2023 | HKD | 8.69 | 8.69 | 8.56 | 8.66 | 8.66 | -0.03 (-0.35%) | 448,000 |
| 16 May 2023 | HKD | 8.75 | 8.75 | 8.51 | 8.69 | 8.69 | -0.03 (-0.34%) | 295,025 |
| 15 May 2023 | HKD | 8.56 | 8.72 | 8.52 | 8.72 | 8.72 | +0.26 (+3.07%) | 455,556 |
| 12 May 2023 | HKD | 8.6 | 8.62 | 8.38 | 8.46 | 8.46 | -0.14 (-1.63%) | 651,000 |
| 11 May 2023 | HKD | 8.6 | 8.65 | 8.5 | 8.6 | 8.6 | 0.0 (0.0%) | 432,000 |
| 10 May 2023 | HKD | 8.67 | 8.67 | 8.5 | 8.6 | 8.6 | -0.05 (-0.58%) | 276,314 |
| 9 May 2023 | HKD | 8.79 | 8.81 | 8.62 | 8.65 | 8.65 | -0.11 (-1.26%) | 452,500 |
| 8 May 2023 | HKD | 8.7 | 8.78 | 8.69 | 8.76 | 8.76 | +0.08 (+0.92%) | 286,244 |
| 5 May 2023 | HKD | 8.8 | 8.8 | 8.61 | 8.68 | 8.68 | -0.08 (-0.91%) | 398,500 |
| 4 May 2023 | HKD | 8.89 | 8.89 | 8.75 | 8.76 | 8.76 | -0.07 (-0.79%) | 685,000 |
| 3 May 2023 | HKD | 8.8 | 8.83 | 8.7 | 8.83 | 8.83 | +0.02 (+0.23%) | 92,500 |
| 2 May 2023 | HKD | 8.81 | 8.85 | 8.71 | 8.81 | 8.81 | +0.06 (+0.69%) | 153,500 |
| 28 Apr 2023 | HKD | 8.83 | 8.96 | 8.75 | 8.75 | 8.75 | -0.1 (-1.13%) | 435,300 |
| 27 Apr 2023 | HKD | 8.85 | 8.92 | 8.85 | 8.85 | 8.85 | +0.01 (+0.11%) | 340,500 |
| 26 Apr 2023 | HKD | 8.81 | 8.88 | 8.75 | 8.84 | 8.84 | -0.03 (-0.34%) | 310,000 |
| 25 Apr 2023 | HKD | 8.82 | 8.93 | 8.78 | 8.87 | 8.87 | -0.08 (-0.89%) | 141,518 |
| 24 Apr 2023 | HKD | 8.98 | 8.98 | 8.8 | 8.95 | 8.95 | +0.04 (+0.45%) | 567,000 |
| 21 Apr 2023 | HKD | 8.93 | 8.98 | 8.85 | 8.91 | 8.91 | -0.04 (-0.45%) | 681,500 |
| 20 Apr 2023 | HKD | 9.03 | 9.06 | 8.86 | 8.95 | 8.95 | -0.06 (-0.67%) | 396,000 |
| 19 Apr 2023 | HKD | 9.02 | 9.11 | 8.95 | 9.01 | 9.01 | -0.01 (-0.11%) | 314,769 |
| 18 Apr 2023 | HKD | 9.09 | 9.09 | 8.94 | 9.02 | 9.02 | -0.07 (-0.77%) | 199,750 |
| 17 Apr 2023 | HKD | 9 | 9.13 | 9 | 9.09 | 9.09 | +0.09 (+1%) | 480,500 |
| 14 Apr 2023 | HKD | 9.02 | 9.06 | 8.98 | 9 | 9 | -0.01 (-0.11%) | 808,871 |
| 13 Apr 2023 | HKD | 9.1 | 9.16 | 8.99 | 9.01 | 9.01 | -0.13 (-1.42%) | 403,562 |
| 12 Apr 2023 | HKD | 9.03 | 9.27 | 9.03 | 9.14 | 9.14 | +0.09 (+0.99%) | 925,500 |
| 11 Apr 2023 | HKD | 8.82 | 9.18 | 8.82 | 9.05 | 9.05 | +0.23 (+2.61%) | 302,500 |
| 6 Apr 2023 | HKD | 8.75 | 8.84 | 8.6 | 8.82 | 8.82 | 0.0 (0.0%) | 531,464 |
| 4 Apr 2023 | HKD | 8.85 | 8.85 | 8.74 | 8.82 | 8.82 | +0.02 (+0.23%) | 359,000 |
