| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2023 | HKD | 28.8 | 29.4 | 28.75 | 29.1 | 29.1 | +0.3 (+1.04%) | 1,854,108 |
| 29 May 2023 | HKD | 29.1 | 29.95 | 28.8 | 28.8 | 28.8 | -0.45 (-1.54%) | 1,041,091 |
| 25 May 2023 | HKD | 29.95 | 29.95 | 29 | 29.25 | 29.25 | -0.5 (-1.68%) | 1,301,612 |
| 24 May 2023 | HKD | 29.85 | 30.1 | 29.4 | 29.75 | 29.75 | -0.1 (-0.34%) | 1,463,164 |
| 23 May 2023 | HKD | 30.5 | 30.5 | 29.7 | 29.85 | 29.85 | -1.45 (-4.63%) | 1,895,866 |
| 22 May 2023 | HKD | 30.95 | 31.45 | 30.7 | 31.3 | 31.3 | +0.35 (+1.13%) | 807,547 |
| 19 May 2023 | HKD | 31.25 | 31.25 | 30.5 | 30.95 | 30.95 | +0.1 (+0.32%) | 1,514,501 |
| 18 May 2023 | HKD | 31.55 | 31.55 | 30.45 | 30.85 | 30.85 | +0.05 (+0.16%) | 1,230,135 |
| 17 May 2023 | HKD | 31.6 | 31.9 | 30.65 | 30.8 | 30.8 | -0.8 (-2.53%) | 2,342,773 |
| 16 May 2023 | HKD | 32.05 | 32.25 | 31.25 | 31.6 | 31.6 | -0.3 (-0.94%) | 2,166,400 |
| 15 May 2023 | HKD | 32.5 | 32.5 | 31.65 | 31.9 | 31.9 | +0.5 (+1.59%) | 2,410,180 |
| 12 May 2023 | HKD | 32 | 32.05 | 31.25 | 31.4 | 31.4 | -0.4 (-1.26%) | 746,000 |
| 11 May 2023 | HKD | 31.8 | 31.95 | 31.4 | 31.8 | 31.8 | +0.1 (+0.32%) | 849,983 |
| 10 May 2023 | HKD | 30.85 | 31.8 | 30.7 | 31.7 | 31.7 | +0.45 (+1.44%) | 1,363,179 |
| 9 May 2023 | HKD | 31.7 | 31.75 | 31 | 31.25 | 31.25 | -0.45 (-1.42%) | 1,890,460 |
| 8 May 2023 | HKD | 31.45 | 31.95 | 31.25 | 31.7 | 31.7 | +0.25 (+0.79%) | 2,534,649 |
| 5 May 2023 | HKD | 31.9 | 31.9 | 30.9 | 31.45 | 31.45 | +0.15 (+0.48%) | 862,000 |
| 4 May 2023 | HKD | 31.3 | 31.8 | 30.95 | 31.3 | 31.3 | +0.05 (+0.16%) | 2,817,107 |
| 3 May 2023 | HKD | 31 | 31.25 | 30.85 | 31.25 | 31.25 | -0.25 (-0.79%) | 512,745 |
| 2 May 2023 | HKD | 31.75 | 32 | 30.85 | 31.5 | 31.5 | -0.3 (-0.94%) | 976,255 |
| 28 Apr 2023 | HKD | 31.9 | 32.35 | 31.75 | 31.8 | 31.8 | -0.1 (-0.31%) | 1,364,929 |
| 27 Apr 2023 | HKD | 32.1 | 32.15 | 31.3 | 31.9 | 31.9 | +0.05 (+0.16%) | 1,541,530 |
| 26 Apr 2023 | HKD | 30.85 | 32.05 | 30.85 | 31.85 | 31.85 | +0.7 (+2.25%) | 1,284,255 |
| 25 Apr 2023 | HKD | 31.85 | 31.85 | 31 | 31.15 | 31.15 | -0.65 (-2.04%) | 1,982,315 |
| 24 Apr 2023 | HKD | 31.95 | 32.25 | 31.5 | 31.8 | 31.8 | -0.15 (-0.47%) | 1,685,915 |
| 21 Apr 2023 | HKD | 32.75 | 33.2 | 31.85 | 31.95 | 31.95 | -0.6 (-1.84%) | 1,972,366 |
| 20 Apr 2023 | HKD | 32.75 | 32.85 | 32.35 | 32.55 | 32.55 | 0.0 (0.0%) | 1,970,250 |
| 19 Apr 2023 | HKD | 32.9 | 32.9 | 32.3 | 32.55 | 32.55 | -0.35 (-1.06%) | 2,113,165 |
| 18 Apr 2023 | HKD | 33.3 | 33.45 | 32.55 | 32.9 | 32.9 | -0.4 (-1.20%) | 2,547,141 |
| 17 Apr 2023 | HKD | 32.65 | 33.45 | 32.65 | 33.3 | 33.3 | +0.65 (+1.99%) | 2,832,241 |
