| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2023 | HKD | 31.3 | 32.3 | 29.05 | 30.6 | 30.6 | +0.45 (+1.49%) | 166,400 |
| 31 May 2023 | HKD | 32.25 | 32.25 | 30 | 30.15 | 30.15 | -2.15 (-6.66%) | 137,600 |
| 30 May 2023 | HKD | 35.95 | 35.95 | 31.35 | 32.3 | 32.3 | -1.6 (-4.72%) | 147,000 |
| 29 May 2023 | HKD | 30.3 | 35 | 28.9 | 33.9 | 33.9 | +3.6 (+11.88%) | 170,200 |
| 25 May 2023 | HKD | 33.05 | 33.05 | 29.5 | 30.3 | 30.3 | -2.8 (-8.46%) | 166,600 |
| 24 May 2023 | HKD | 33.65 | 33.9 | 32.85 | 33.1 | 33.1 | -1.2 (-3.50%) | 156,800 |
| 23 May 2023 | HKD | 33.1 | 34.95 | 33.1 | 34.3 | 34.3 | -0.7 (-2%) | 147,600 |
| 22 May 2023 | HKD | 33.5 | 35 | 33.15 | 35 | 35 | +0.55 (+1.60%) | 162,800 |
| 19 May 2023 | HKD | 34.9 | 34.9 | 33 | 34.45 | 34.45 | -0.2 (-0.58%) | 152,200 |
| 18 May 2023 | HKD | 35.5 | 36.45 | 34.35 | 34.65 | 34.65 | -0.95 (-2.67%) | 149,800 |
| 17 May 2023 | HKD | 35.6 | 36.45 | 34.6 | 35.6 | 35.6 | -0.1 (-0.28%) | 160,800 |
| 16 May 2023 | HKD | 35.95 | 36.4 | 34.75 | 35.7 | 35.7 | -0.25 (-0.70%) | 142,600 |
| 15 May 2023 | HKD | 34.9 | 36.4 | 34.8 | 35.95 | 35.95 | +0.5 (+1.41%) | 147,600 |
| 12 May 2023 | HKD | 37 | 37 | 35.35 | 35.45 | 35.45 | -1.4 (-3.80%) | 140,200 |
| 11 May 2023 | HKD | 36.3 | 36.95 | 35.7 | 36.85 | 36.85 | +0.25 (+0.68%) | 148,400 |
| 10 May 2023 | HKD | 35.85 | 36.8 | 34.95 | 36.6 | 36.6 | -0.3 (-0.81%) | 159,800 |
| 9 May 2023 | HKD | 36.55 | 37.85 | 35 | 36.9 | 36.9 | +0.5 (+1.37%) | 170,400 |
| 8 May 2023 | HKD | 37.1 | 38 | 35.5 | 36.4 | 36.4 | -1.45 (-3.83%) | 169,400 |
| 5 May 2023 | HKD | 37.55 | 37.95 | 36.7 | 37.85 | 37.85 | +0.35 (+0.93%) | 218,000 |
| 4 May 2023 | HKD | 37.75 | 38.6 | 36.5 | 37.5 | 37.5 | -0.55 (-1.45%) | 221,600 |
| 3 May 2023 | HKD | 39.95 | 39.95 | 36 | 38.05 | 38.05 | +0.4 (+1.06%) | 219,400 |
| 2 May 2023 | HKD | 36 | 38.2 | 35.7 | 37.65 | 37.65 | +2.7 (+7.73%) | 150,400 |
| 28 Apr 2023 | HKD | 34.8 | 36.2 | 34 | 34.95 | 34.95 | +0.2 (+0.58%) | 205,200 |
| 27 Apr 2023 | HKD | 36 | 36.95 | 33.45 | 34.75 | 34.75 | +0.1 (+0.29%) | 174,600 |
| 26 Apr 2023 | HKD | 39.5 | 39.5 | 34.2 | 34.65 | 34.65 | -4 (-10.35%) | 231,200 |
| 25 Apr 2023 | HKD | 41.05 | 42.65 | 38.65 | 38.65 | 38.65 | -3.2 (-7.65%) | 207,000 |
| 24 Apr 2023 | HKD | 36.4 | 42.9 | 34.15 | 41.85 | 41.85 | +5.95 (+16.57%) | 215,800 |
| 21 Apr 2023 | HKD | 34.1 | 36 | 31.3 | 35.9 | 35.9 | +3 (+9.12%) | 249,000 |
| 20 Apr 2023 | HKD | 35.75 | 35.75 | 32 | 32.9 | 32.9 | -1.25 (-3.66%) | 245,000 |
| 19 Apr 2023 | HKD | 33.5 | 36.35 | 32.25 | 34.15 | 34.15 | -0.2 (-0.58%) | 158,800 |
