| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | HKD | 5.05 | 5.14 | 4.92 | 5.02 | 5.02 | -0.01 (-0.20%) | 13,516,100 |
| 18 May 2023 | HKD | 5.2 | 5.25 | 4.95 | 5.03 | 5.03 | -0.15 (-2.90%) | 30,793,100 |
| 17 May 2023 | HKD | 5.2 | 5.2 | 5.09 | 5.18 | 5.18 | +0.02 (+0.39%) | 8,084,000 |
| 16 May 2023 | HKD | 5.25 | 5.29 | 5.07 | 5.16 | 5.16 | -0.04 (-0.77%) | 12,855,117 |
| 15 May 2023 | HKD | 5.15 | 5.21 | 5.03 | 5.2 | 5.2 | +0.08 (+1.56%) | 11,773,179 |
| 12 May 2023 | HKD | 5.47 | 5.53 | 5.08 | 5.12 | 5.12 | -0.35 (-6.40%) | 21,778,100 |
| 11 May 2023 | HKD | 5.55 | 5.55 | 5.29 | 5.47 | 5.47 | +0.04 (+0.74%) | 16,537,607 |
| 10 May 2023 | HKD | 5.6 | 5.63 | 5.39 | 5.43 | 5.43 | -0.16 (-2.86%) | 12,104,737 |
| 9 May 2023 | HKD | 5.76 | 5.78 | 5.54 | 5.59 | 5.59 | -0.11 (-1.93%) | 14,292,256 |
| 8 May 2023 | HKD | 5.53 | 5.74 | 5.53 | 5.7 | 5.7 | +0.19 (+3.45%) | 11,162,914 |
| 5 May 2023 | HKD | 5.44 | 5.53 | 5.42 | 5.51 | 5.51 | +0.07 (+1.29%) | 5,766,000 |
| 4 May 2023 | HKD | 5.37 | 5.47 | 5.32 | 5.44 | 5.44 | +0.07 (+1.30%) | 8,350,000 |
| 3 May 2023 | HKD | 5.5 | 5.5 | 5.32 | 5.37 | 5.37 | -0.15 (-2.72%) | 3,382,000 |
| 2 May 2023 | HKD | 5.64 | 5.64 | 5.46 | 5.52 | 5.52 | +0.09 (+1.66%) | 5,295,800 |
| 28 Apr 2023 | HKD | 5.48 | 5.57 | 5.4 | 5.43 | 5.43 | 0.0 (0.0%) | 6,736,000 |
| 27 Apr 2023 | HKD | 5.53 | 5.55 | 5.37 | 5.43 | 5.43 | -0.07 (-1.27%) | 12,382,908 |
| 26 Apr 2023 | HKD | 5.55 | 5.66 | 5.3 | 5.5 | 5.5 | -0.05 (-0.90%) | 18,207,283 |
| 25 Apr 2023 | HKD | 6.17 | 6.28 | 5.54 | 5.55 | 5.55 | -0.63 (-10.19%) | 45,911,300 |
| 24 Apr 2023 | HKD | 6.12 | 6.21 | 6 | 6.18 | 6.18 | +0.06 (+0.98%) | 14,240,476 |
| 21 Apr 2023 | HKD | 6.12 | 6.18 | 6.04 | 6.12 | 6.12 | 0.0 (0.0%) | 10,444,000 |
| 20 Apr 2023 | HKD | 6 | 6.14 | 5.95 | 6.12 | 6.12 | +0.05 (+0.82%) | 10,644,000 |
| 19 Apr 2023 | HKD | 6.19 | 6.22 | 6.04 | 6.07 | 6.07 | -0.07 (-1.14%) | 10,085,032 |
| 18 Apr 2023 | HKD | 6.16 | 6.19 | 6.02 | 6.14 | 6.14 | 0.0 (0.0%) | 8,153,620 |
| 17 Apr 2023 | HKD | 6.09 | 6.16 | 6.02 | 6.14 | 6.14 | 0.0 (0.0%) | 6,436,000 |
| 14 Apr 2023 | HKD | 6.18 | 6.21 | 6.11 | 6.14 | 6.14 | +0.03 (+0.49%) | 2,748,430 |
| 13 Apr 2023 | HKD | 6.07 | 6.18 | 6 | 6.11 | 6.11 | -0.06 (-0.97%) | 4,540,536 |
| 12 Apr 2023 | HKD | 6.3 | 6.32 | 6.13 | 6.17 | 6.17 | -0.12 (-1.91%) | 4,917,000 |
| 11 Apr 2023 | HKD | 6 | 6.36 | 5.92 | 6.29 | 6.29 | +0.28 (+4.66%) | 12,061,000 |
| 6 Apr 2023 | HKD | 6.02 | 6.08 | 5.86 | 6.01 | 6.01 | -0.01 (-0.17%) | 12,090,815 |
| 4 Apr 2023 | HKD | 6.01 | 6.04 | 5.81 | 6.02 | 6.02 | -0.01 (-0.17%) | 13,002,622 |
