| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | HKD | 27.05 | 27.35 | 26.5 | 27.3 | 27.3 | +0.2 (+0.74%) | 874,800 |
| 18 May 2023 | HKD | 28.45 | 28.45 | 26.9 | 27.1 | 27.1 | -1.35 (-4.75%) | 695,800 |
| 17 May 2023 | HKD | 28.65 | 29 | 28.25 | 28.45 | 28.45 | -0.2 (-0.70%) | 831,922 |
| 16 May 2023 | HKD | 28.2 | 28.8 | 27.6 | 28.65 | 28.65 | +0.65 (+2.32%) | 1,246,000 |
| 15 May 2023 | HKD | 27.55 | 28.2 | 27.3 | 28 | 28 | +0.45 (+1.63%) | 491,800 |
| 12 May 2023 | HKD | 27.5 | 27.9 | 27.25 | 27.55 | 27.55 | -0.25 (-0.90%) | 336,800 |
| 11 May 2023 | HKD | 28.05 | 28.45 | 27.55 | 27.8 | 27.8 | -0.5 (-1.77%) | 546,600 |
| 10 May 2023 | HKD | 27.85 | 28.4 | 27.4 | 28.3 | 28.3 | +0.45 (+1.62%) | 410,400 |
| 9 May 2023 | HKD | 28.55 | 28.55 | 27.6 | 27.85 | 27.85 | -0.65 (-2.28%) | 865,000 |
| 8 May 2023 | HKD | 29.3 | 29.95 | 28.3 | 28.5 | 28.5 | -0.45 (-1.55%) | 958,800 |
| 5 May 2023 | HKD | 30.5 | 30.6 | 28.95 | 28.95 | 28.95 | -1.55 (-5.08%) | 1,007,400 |
| 4 May 2023 | HKD | 30.2 | 30.75 | 29.7 | 30.5 | 30.5 | +0.7 (+2.35%) | 533,000 |
| 3 May 2023 | HKD | 30 | 30.3 | 29.7 | 29.8 | 29.8 | -0.55 (-1.81%) | 53,600 |
| 2 May 2023 | HKD | 30 | 30.55 | 29.25 | 30.35 | 30.35 | -0.35 (-1.14%) | 174,000 |
| 28 Apr 2023 | HKD | 30.4 | 31.1 | 29.25 | 30.7 | 30.7 | +0.8 (+2.68%) | 874,800 |
| 27 Apr 2023 | HKD | 30.4 | 30.45 | 29.5 | 29.9 | 29.9 | +0.05 (+0.17%) | 362,000 |
| 26 Apr 2023 | HKD | 30.45 | 30.5 | 29.3 | 29.85 | 29.85 | +0.5 (+1.70%) | 450,200 |
| 25 Apr 2023 | HKD | 31.85 | 31.9 | 29.35 | 29.35 | 29.35 | -2.7 (-8.42%) | 1,355,200 |
| 24 Apr 2023 | HKD | 32.3 | 33.7 | 31.8 | 32.05 | 32.05 | +0.1 (+0.31%) | 1,466,000 |
| 21 Apr 2023 | HKD | 30 | 32.35 | 29.6 | 31.95 | 31.95 | +1.95 (+6.50%) | 2,123,200 |
| 20 Apr 2023 | HKD | 31.25 | 31.25 | 29.85 | 30 | 30 | -1.25 (-4%) | 987,400 |
| 19 Apr 2023 | HKD | 31.7 | 31.85 | 30.65 | 31.25 | 31.25 | -0.25 (-0.79%) | 904,200 |
| 18 Apr 2023 | HKD | 31.45 | 31.75 | 31.2 | 31.5 | 31.5 | +0.1 (+0.32%) | 564,600 |
| 17 Apr 2023 | HKD | 31.95 | 32.3 | 30.55 | 31.4 | 31.4 | -0.55 (-1.72%) | 1,008,600 |
| 14 Apr 2023 | HKD | 32.15 | 33 | 31.75 | 31.95 | 31.95 | +0.05 (+0.16%) | 1,754,600 |
| 13 Apr 2023 | HKD | 31.25 | 32.4 | 30.35 | 31.9 | 31.9 | +0.95 (+3.07%) | 1,374,400 |
| 12 Apr 2023 | HKD | 30.3 | 31.25 | 30.15 | 30.95 | 30.95 | +1 (+3.34%) | 1,533,800 |
| 11 Apr 2023 | HKD | 30.55 | 31.6 | 29.25 | 29.95 | 29.95 | -0.35 (-1.16%) | 1,811,600 |
| 6 Apr 2023 | HKD | 28.05 | 30.8 | 27.25 | 30.3 | 30.3 | +2.25 (+8.02%) | 1,876,400 |
| 4 Apr 2023 | HKD | 27.8 | 28.2 | 26.6 | 28.05 | 28.05 | +0.4 (+1.45%) | 1,237,200 |
