| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | HKD | 22.25 | 23 | 22.25 | 22.9 | 22.9 | +0.65 (+2.92%) | 1,501,300 |
| 1 Jun 2023 | HKD | 22.75 | 22.8 | 22.05 | 22.25 | 22.25 | -0.5 (-2.20%) | 2,374,300 |
| 31 May 2023 | HKD | 23.55 | 23.7 | 22.35 | 22.75 | 22.75 | -1.6 (-6.57%) | 3,583,500 |
| 30 May 2023 | HKD | 24.55 | 24.75 | 23.9 | 24.35 | 24.35 | -0.2 (-0.81%) | 2,733,900 |
| 29 May 2023 | HKD | 25.5 | 25.5 | 24.25 | 24.55 | 24.55 | -1.2 (-4.66%) | 2,119,460 |
| 25 May 2023 | HKD | 26.35 | 26.35 | 25.4 | 25.75 | 25.75 | -0.65 (-2.46%) | 1,408,510 |
| 24 May 2023 | HKD | 26.8 | 26.85 | 26.25 | 26.4 | 26.4 | -0.4 (-1.49%) | 1,125,590 |
| 23 May 2023 | HKD | 27.15 | 27.25 | 26.65 | 26.8 | 26.8 | -0.2 (-0.74%) | 608,290 |
| 22 May 2023 | HKD | 27.6 | 27.7 | 26.8 | 27 | 27 | -0.7 (-2.53%) | 1,992,000 |
| 19 May 2023 | HKD | 28.25 | 28.25 | 27.4 | 27.7 | 27.7 | -0.65 (-2.29%) | 1,940,100 |
| 18 May 2023 | HKD | 28.2 | 28.6 | 28.15 | 28.35 | 28.35 | +0.3 (+1.07%) | 857,700 |
| 17 May 2023 | HKD | 28.35 | 28.35 | 28 | 28.05 | 28.05 | -0.45 (-1.58%) | 873,700 |
| 16 May 2023 | HKD | 28.35 | 28.7 | 28.3 | 28.5 | 28.5 | +0.2 (+0.71%) | 692,700 |
| 15 May 2023 | HKD | 28.05 | 28.45 | 28.05 | 28.3 | 28.3 | +0.05 (+0.18%) | 596,700 |
| 12 May 2023 | HKD | 29 | 29 | 28.1 | 28.25 | 28.25 | -0.85 (-2.92%) | 997,000 |
| 11 May 2023 | HKD | 29.05 | 29.2 | 28.8 | 29.1 | 29.1 | +0.05 (+0.17%) | 1,052,300 |
| 10 May 2023 | HKD | 28.45 | 29.2 | 28.45 | 29.05 | 29.05 | +0.6 (+2.11%) | 1,095,800 |
| 9 May 2023 | HKD | 28.6 | 29 | 28.4 | 28.45 | 28.45 | -0.2 (-0.70%) | 2,246,300 |
| 8 May 2023 | HKD | 28 | 28.95 | 27.9 | 28.65 | 28.65 | +0.6 (+2.14%) | 2,715,100 |
| 5 May 2023 | HKD | 28.7 | 28.7 | 27.75 | 28.05 | 28.05 | -0.5 (-1.75%) | 3,784,900 |
| 4 May 2023 | HKD | 28.9 | 28.95 | 28.45 | 28.55 | 28.55 | -0.35 (-1.21%) | 4,978,100 |
| 3 May 2023 | HKD | 29.2 | 29.4 | 28.75 | 28.9 | 28.9 | -0.85 (-2.86%) | 1,375,766 |
| 2 May 2023 | HKD | 29 | 29.8 | 28.7 | 29.75 | 29.75 | +0.55 (+1.88%) | 1,017,000 |
| 28 Apr 2023 | HKD | 29 | 29.35 | 28.8 | 29.2 | 29.2 | +0.6 (+2.10%) | 1,229,100 |
| 27 Apr 2023 | HKD | 28.55 | 29 | 28.4 | 28.6 | 28.6 | +0.1 (+0.35%) | 1,423,800 |
| 26 Apr 2023 | HKD | 28.55 | 28.9 | 28.45 | 28.5 | 28.5 | -0.15 (-0.52%) | 1,336,700 |
| 25 Apr 2023 | HKD | 29.15 | 29.35 | 28.55 | 28.65 | 28.65 | -0.25 (-0.87%) | 924,700 |
| 24 Apr 2023 | HKD | 29.5 | 29.5 | 28.55 | 28.9 | 28.9 | -0.6 (-2.03%) | 1,714,200 |
| 21 Apr 2023 | HKD | 29.75 | 30.15 | 29.4 | 29.5 | 29.5 | -0.05 (-0.17%) | 1,204,700 |
| 20 Apr 2023 | HKD | 30.1 | 30.1 | 29.45 | 29.55 | 29.55 | -0.7 (-2.31%) | 2,496,900 |
