| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2023 | HKD | 53.55 | 52.55 | 52.95 | 52.8 | 52.8 | +0.55 (+1.05%) | 26,960,000 |
| 6 Jun 2023 | HKD | 53.6 | 51.15 | 51.7 | 52.25 | 52.25 | +0.45 (+0.87%) | 30,260,000 |
| 5 Jun 2023 | HKD | 51.9 | 50.85 | 51.65 | 51.8 | 51.8 | +0.25 (+0.48%) | 23,940,000 |
| 2 Jun 2023 | HKD | 51.95 | 49.85 | 49.85 | 51.55 | 51.55 | +2.25 (+4.56%) | 41,680,000 |
| 1 Jun 2023 | HKD | 49.9 | 48.9 | 49.15 | 49.3 | 49.3 | -0.4 (-0.80%) | 25,860,000 |
| 31 May 2023 | HKD | 50.3 | 48.9 | 50.05 | 49.7 | 49.7 | -0.95 (-1.88%) | 43,730,000 |
| 30 May 2023 | HKD | 50.9 | 50.05 | 50.3 | 50.65 | 50.65 | +0.15 (+0.30%) | 18,920,000 |
| 29 May 2023 | HKD | 51.9 | 50.45 | 51.8 | 50.5 | 50.5 | -0.65 (-1.27%) | 21,870,000 |
| 25 May 2023 | HKD | 51.4 | 50.6 | 50.9 | 51.15 | 51.15 | -0.45 (-0.87%) | 23,980,000 |
| 24 May 2023 | HKD | 52.55 | 50.9 | 52.4 | 51.6 | 51.6 | -1.45 (-2.73%) | 42,960,000 |
| 23 May 2023 | HKD | 55.3 | 52.75 | 55 | 53.05 | 53.05 | -1.9 (-3.46%) | 35,150,000 |
| 22 May 2023 | HKD | 56.1 | 54.05 | 54.05 | 54.95 | 54.95 | +0.2 (+0.37%) | 25,170,000 |
| 19 May 2023 | HKD | 55.4 | 54.1 | 55.35 | 54.75 | 54.75 | -1.55 (-2.75%) | 24,680,000 |
| 18 May 2023 | HKD | 57.45 | 55.2 | 55.2 | 56.3 | 56.3 | +1.2 (+2.18%) | 25,670,000 |
| 17 May 2023 | HKD | 57.8 | 54.8 | 57.65 | 55.1 | 55.1 | -2.55 (-4.42%) | 27,690,000 |
| 16 May 2023 | HKD | 58.5 | 57.2 | 58.5 | 57.65 | 57.65 | -0.4 (-0.69%) | 17,730,000 |
| 15 May 2023 | HKD | 58.8 | 55.6 | 56.15 | 58.05 | 58.05 | +2.15 (+3.85%) | 21,740,000 |
| 12 May 2023 | HKD | 57.2 | 55.85 | 56.95 | 55.9 | 55.9 | -1.75 (-3.04%) | 23,500,000 |
| 11 May 2023 | HKD | 58.75 | 56.95 | 57.8 | 57.65 | 57.65 | -0.05 (-0.09%) | 22,410,000 |
| 10 May 2023 | HKD | 59 | 57.55 | 58.75 | 57.7 | 57.7 | -1.05 (-1.79%) | 21,780,000 |
| 9 May 2023 | HKD | 61.7 | 58.5 | 61.1 | 58.75 | 58.75 | -2.4 (-3.92%) | 38,190,000 |
| 8 May 2023 | HKD | 61.2 | 59.8 | 60.3 | 61.15 | 61.15 | +1.1 (+1.83%) | 38,050,000 |
| 5 May 2023 | HKD | 61.35 | 59.4 | 60.9 | 60.05 | 60.05 | +0.8 (+1.35%) | 52,110,000 |
| 4 May 2023 | HKD | 59.25 | 54.75 | 55 | 59.25 | 59.25 | +4.25 (+7.73%) | 55,580,000 |
| 3 May 2023 | HKD | 55.25 | 54.15 | 54.8 | 55 | 55 | -0.6 (-1.08%) | 20,700,000 |
| 2 May 2023 | HKD | 58 | 55.3 | 57.75 | 55.6 | 55.6 | -1.1 (-1.94%) | 25,610,000 |
| 28 Apr 2023 | HKD | 58.25 | 56.05 | 56.8 | 56.7 | 56.7 | +0.5 (+0.89%) | 60,230,000 |
| 27 Apr 2023 | HKD | 56.8 | 52.25 | 52.25 | 56.2 | 56.2 | +4.65 (+9.02%) | 65,830,000 |
| 26 Apr 2023 | HKD | 52.15 | 50.85 | 51.45 | 51.55 | 51.55 | +0.1 (+0.19%) | 24,710,000 |
| 25 Apr 2023 | HKD | 52.5 | 51.25 | 52.5 | 51.45 | 51.45 | -1.2 (-2.28%) | 25,600,000 |
