| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | HKD | 8.88 | 8.89 | 8.69 | 8.85 | 8.85 | -0.12 (-1.34%) | 8,180,570 |
| 30 May 2023 | HKD | 9.01 | 9.13 | 8.87 | 8.97 | 8.97 | +0.07 (+0.79%) | 3,872,000 |
| 29 May 2023 | HKD | 9.04 | 9.06 | 8.88 | 8.9 | 8.9 | -0.04 (-0.45%) | 2,703,403 |
| 25 May 2023 | HKD | 9.06 | 9.12 | 8.85 | 8.94 | 8.94 | -0.12 (-1.32%) | 5,453,990 |
| 24 May 2023 | HKD | 9.46 | 9.46 | 9.04 | 9.06 | 9.06 | -0.38 (-4.03%) | 9,201,010 |
| 23 May 2023 | HKD | 9.49 | 9.5 | 9.38 | 9.44 | 9.44 | -0.05 (-0.53%) | 5,560,567 |
| 22 May 2023 | HKD | 9.51 | 9.54 | 9.34 | 9.49 | 9.49 | -0.02 (-0.21%) | 8,678,986 |
| 19 May 2023 | HKD | 9.66 | 9.66 | 9.27 | 9.51 | 9.51 | -0.19 (-1.96%) | 6,822,000 |
| 18 May 2023 | HKD | 9.53 | 9.71 | 9.44 | 9.7 | 9.7 | +0.24 (+2.54%) | 8,063,089 |
| 17 May 2023 | HKD | 9.58 | 9.58 | 9.31 | 9.46 | 9.46 | -0.03 (-0.32%) | 5,964,424 |
| 16 May 2023 | HKD | 9.74 | 9.74 | 9.4 | 9.49 | 9.49 | -0.03 (-0.32%) | 4,426,498 |
| 15 May 2023 | HKD | 9.44 | 9.58 | 9.14 | 9.52 | 9.52 | +0.1 (+1.06%) | 12,160,569 |
| 12 May 2023 | HKD | 9.91 | 9.91 | 9.38 | 9.42 | 9.42 | -0.41 (-4.17%) | 9,034,978 |
| 11 May 2023 | HKD | 10.06 | 10.14 | 9.65 | 9.83 | 9.83 | -0.14 (-1.40%) | 9,081,006 |
| 10 May 2023 | HKD | 10.24 | 10.3 | 9.92 | 9.97 | 9.97 | -0.17 (-1.68%) | 7,569,379 |
| 9 May 2023 | HKD | 10.48 | 10.6 | 10.08 | 10.14 | 10.14 | -0.32 (-3.06%) | 11,794,443 |
| 8 May 2023 | HKD | 10.46 | 10.74 | 10.4 | 10.46 | 10.46 | 0.0 (0.0%) | 8,618,877 |
| 5 May 2023 | HKD | 10.48 | 10.82 | 10.36 | 10.46 | 10.46 | -0.02 (-0.19%) | 8,076,647 |
| 4 May 2023 | HKD | 9.98 | 10.58 | 9.98 | 10.48 | 10.48 | +0.5 (+5.01%) | 14,243,187 |
| 3 May 2023 | HKD | 10 | 10.06 | 9.91 | 9.98 | 9.98 | -0.04 (-0.40%) | 2,549,193 |
| 2 May 2023 | HKD | 9.71 | 10.08 | 9.69 | 10.02 | 10.02 | +0.29 (+2.98%) | 9,833,493 |
| 28 Apr 2023 | HKD | 9.6 | 9.82 | 9.56 | 9.73 | 9.73 | +0.11 (+1.14%) | 8,175,461 |
| 27 Apr 2023 | HKD | 9.45 | 9.66 | 9.39 | 9.62 | 9.62 | +0.12 (+1.26%) | 3,494,227 |
| 26 Apr 2023 | HKD | 9.38 | 9.59 | 9.35 | 9.5 | 9.5 | 0.0 (0.0%) | 6,431,234 |
| 25 Apr 2023 | HKD | 9.46 | 9.57 | 9.39 | 9.5 | 9.5 | 0.0 (0.0%) | 8,802,924 |
| 24 Apr 2023 | HKD | 9.44 | 9.67 | 9.35 | 9.5 | 9.5 | +0.06 (+0.64%) | 8,077,651 |
| 21 Apr 2023 | HKD | 9.4 | 9.84 | 9.31 | 9.44 | 9.44 | +0.04 (+0.43%) | 11,085,872 |
| 20 Apr 2023 | HKD | 9.16 | 9.4 | 9.07 | 9.4 | 9.4 | +0.24 (+2.62%) | 7,118,229 |
| 19 Apr 2023 | HKD | 9.13 | 9.25 | 9.09 | 9.16 | 9.16 | -0.06 (-0.65%) | 6,410,032 |
| 18 Apr 2023 | HKD | 9.17 | 9.44 | 9.12 | 9.22 | 9.22 | -0.15 (-1.60%) | 5,339,263 |
