| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2023 | HKD | 75.75 | 75.95 | 71.2 | 71.7 | 71.7 | -4.6 (-6.03%) | 4,148,900 |
| 8 May 2023 | HKD | 75.35 | 78.05 | 75.35 | 76.3 | 76.3 | +1.05 (+1.40%) | 4,968,688 |
| 5 May 2023 | HKD | 74.8 | 75.9 | 73.9 | 75.25 | 75.25 | +0.45 (+0.60%) | 1,811,087 |
| 4 May 2023 | HKD | 73 | 76 | 73 | 74.8 | 74.8 | +1.45 (+1.98%) | 2,560,710 |
| 3 May 2023 | HKD | 72.7 | 74.1 | 71.9 | 73.35 | 73.35 | -0.45 (-0.61%) | 1,915,277 |
| 2 May 2023 | HKD | 75.75 | 76.8 | 72.3 | 73.8 | 73.8 | -1.05 (-1.40%) | 3,352,464 |
| 28 Apr 2023 | HKD | 74.65 | 75.7 | 74.15 | 74.85 | 74.85 | +0.35 (+0.47%) | 3,485,796 |
| 27 Apr 2023 | HKD | 74.7 | 74.85 | 73.95 | 74.5 | 74.5 | -1.05 (-1.39%) | 3,104,674 |
| 26 Apr 2023 | HKD | 74.05 | 76.9 | 74 | 75.55 | 75.55 | +1.5 (+2.03%) | 2,865,858 |
| 25 Apr 2023 | HKD | 75.45 | 75.85 | 73.55 | 74.05 | 74.05 | -1.8 (-2.37%) | 2,832,491 |
| 24 Apr 2023 | HKD | 77.4 | 77.4 | 75 | 75.85 | 75.85 | -1.3 (-1.69%) | 3,833,345 |
| 21 Apr 2023 | HKD | 77.8 | 79.1 | 76.8 | 77.15 | 77.15 | -0.8 (-1.03%) | 2,075,250 |
| 20 Apr 2023 | HKD | 78.7 | 78.95 | 76.6 | 77.95 | 77.95 | -0.7 (-0.89%) | 3,476,219 |
| 19 Apr 2023 | HKD | 81 | 81.15 | 78.05 | 78.65 | 78.65 | -1.9 (-2.36%) | 3,330,016 |
| 18 Apr 2023 | HKD | 81.3 | 81.9 | 80.1 | 80.55 | 80.55 | -1.6 (-1.95%) | 2,950,734 |
| 17 Apr 2023 | HKD | 84.6 | 84.6 | 81.55 | 82.15 | 82.15 | -2.45 (-2.90%) | 3,509,777 |
| 14 Apr 2023 | HKD | 83 | 85.2 | 82.5 | 84.6 | 84.6 | +2.1 (+2.55%) | 4,522,691 |
| 13 Apr 2023 | HKD | 79.05 | 83.05 | 78.4 | 82.5 | 82.5 | +2.35 (+2.93%) | 4,864,662 |
| 12 Apr 2023 | HKD | 80.5 | 81.45 | 80.05 | 80.15 | 80.15 | -0.15 (-0.19%) | 2,207,286 |
| 11 Apr 2023 | HKD | 78.9 | 81.55 | 78.9 | 80.3 | 80.3 | +1.4 (+1.77%) | 4,602,803 |
| 6 Apr 2023 | HKD | 76.85 | 79 | 76.75 | 78.9 | 78.9 | +0.1 (+0.13%) | 3,423,428 |
| 4 Apr 2023 | HKD | 80.35 | 80.35 | 77 | 78.8 | 78.8 | -0.75 (-0.94%) | 3,371,493 |
| 3 Apr 2023 | HKD | 82.45 | 83.15 | 79.2 | 79.55 | 79.55 | -2.85 (-3.46%) | 4,309,377 |
| 31 Mar 2023 | HKD | 79.55 | 82.95 | 78.9 | 82.4 | 82.4 | +5.1 (+6.60%) | 7,410,463 |
| 30 Mar 2023 | HKD | 77 | 78.9 | 76.5 | 77.3 | 77.3 | -0.75 (-0.96%) | 9,969,705 |
| 29 Mar 2023 | HKD | 79.4 | 79.9 | 76.45 | 78.05 | 78.05 | -1.35 (-1.70%) | 13,272,129 |
| 28 Mar 2023 | HKD | 81.5 | 82.1 | 76.75 | 79.4 | 79.4 | -1.8 (-2.22%) | 7,721,610 |
| 27 Mar 2023 | HKD | 85.45 | 85.45 | 80.45 | 81.2 | 81.2 | -4.25 (-4.97%) | 7,473,400 |
| 24 Mar 2023 | HKD | 85.4 | 88.5 | 84.65 | 85.45 | 85.45 | -0.05 (-0.06%) | 5,709,991 |
| 23 Mar 2023 | HKD | 82.95 | 85.7 | 82.75 | 85.5 | 85.5 | +2.9 (+3.51%) | 3,861,537 |
