| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | HKD | 48.6 | 49.3 | 48 | 48.25 | 48.25 | -0.85 (-1.73%) | 524,358 |
| 19 May 2023 | HKD | 49.5 | 49.75 | 48.85 | 49.1 | 49.1 | -0.7 (-1.41%) | 412,904 |
| 18 May 2023 | HKD | 46.6 | 50.7 | 46.6 | 49.8 | 49.8 | +4.8 (+10.67%) | 2,031,197 |
| 17 May 2023 | HKD | 45.5 | 45.7 | 44.8 | 45 | 45 | -0.85 (-1.85%) | 145,900 |
| 16 May 2023 | HKD | 45.55 | 46.5 | 45.25 | 45.85 | 45.85 | +0.65 (+1.44%) | 472,400 |
| 15 May 2023 | HKD | 45.2 | 45.35 | 44.85 | 45.2 | 45.2 | 0.0 (0.0%) | 206,918 |
| 12 May 2023 | HKD | 45.2 | 45.2 | 44.8 | 45.2 | 45.2 | 0.0 (0.0%) | 192,936 |
| 11 May 2023 | HKD | 45.9 | 45.9 | 44.5 | 45.2 | 45.2 | -0.7 (-1.53%) | 430,800 |
| 10 May 2023 | HKD | 46.15 | 46.4 | 45.8 | 45.9 | 45.9 | -0.5 (-1.08%) | 177,000 |
| 9 May 2023 | HKD | 47.3 | 47.3 | 46.1 | 46.4 | 46.4 | -0.55 (-1.17%) | 151,500 |
| 8 May 2023 | HKD | 46.35 | 46.95 | 46.2 | 46.95 | 46.95 | +0.85 (+1.84%) | 361,253 |
| 5 May 2023 | HKD | 46.05 | 46.45 | 45.95 | 46.1 | 46.1 | -0.3 (-0.65%) | 197,145 |
| 4 May 2023 | HKD | 46.05 | 46.7 | 45.95 | 46.4 | 46.4 | +0.05 (+0.11%) | 312,742 |
| 3 May 2023 | HKD | 46.45 | 46.7 | 46 | 46.35 | 46.35 | -0.25 (-0.54%) | 173,488 |
| 2 May 2023 | HKD | 47 | 47.3 | 46 | 46.6 | 46.6 | -0.45 (-0.96%) | 315,400 |
| 28 Apr 2023 | HKD | 47.3 | 48.15 | 46.9 | 47.05 | 47.05 | -0.25 (-0.53%) | 525,186 |
| 27 Apr 2023 | HKD | 46.75 | 47.35 | 46.6 | 47.3 | 47.3 | +0.5 (+1.07%) | 355,286 |
| 26 Apr 2023 | HKD | 45.55 | 47.1 | 45.55 | 46.8 | 46.8 | +1.45 (+3.20%) | 511,062 |
| 25 Apr 2023 | HKD | 44.95 | 45.35 | 44.55 | 45.35 | 45.35 | +0.65 (+1.45%) | 174,924 |
| 24 Apr 2023 | HKD | 45.1 | 45.25 | 44.35 | 44.7 | 44.7 | -0.4 (-0.89%) | 164,109 |
| 21 Apr 2023 | HKD | 45.35 | 45.35 | 44.95 | 45.1 | 45.1 | -0.2 (-0.44%) | 332,190 |
| 20 Apr 2023 | HKD | 45.5 | 45.6 | 45.05 | 45.3 | 45.3 | -0.05 (-0.11%) | 576,300 |
| 19 Apr 2023 | HKD | 46.2 | 46.2 | 45.1 | 45.35 | 45.35 | -0.65 (-1.41%) | 274,400 |
| 18 Apr 2023 | HKD | 46.5 | 46.6 | 45.85 | 46 | 46 | -0.45 (-0.97%) | 355,600 |
| 17 Apr 2023 | HKD | 46.75 | 46.85 | 46.25 | 46.45 | 46.45 | -0.3 (-0.64%) | 260,300 |
| 14 Apr 2023 | HKD | 47.05 | 47.2 | 46.45 | 46.75 | 46.75 | +0.1 (+0.21%) | 265,644 |
| 13 Apr 2023 | HKD | 46.65 | 46.65 | 46 | 46.65 | 46.65 | -0.05 (-0.11%) | 203,800 |
| 12 Apr 2023 | HKD | 46.7 | 47 | 46.5 | 46.7 | 46.7 | -0.4 (-0.85%) | 244,421 |
| 11 Apr 2023 | HKD | 46.25 | 47.2 | 46.25 | 47.1 | 47.1 | +0.3 (+0.64%) | 373,900 |
| 6 Apr 2023 | HKD | 47.1 | 47.1 | 46.25 | 46.8 | 46.8 | -0.5 (-1.06%) | 210,609 |
