| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | HKD | 5.55 | 5.56 | 5.3 | 5.38 | 5.38 | -0.2 (-3.58%) | 19,495,000 |
| 18 May 2023 | HKD | 5.33 | 5.63 | 5.32 | 5.58 | 5.58 | +0.25 (+4.69%) | 36,639,352 |
| 17 May 2023 | HKD | 5.48 | 5.48 | 5.3 | 5.33 | 5.33 | -0.15 (-2.74%) | 27,205,520 |
| 16 May 2023 | HKD | 5.6 | 5.61 | 5.39 | 5.48 | 5.48 | -0.05 (-0.90%) | 20,938,670 |
| 15 May 2023 | HKD | 5.39 | 5.54 | 5.31 | 5.53 | 5.53 | +0.1 (+1.84%) | 22,100,340 |
| 12 May 2023 | HKD | 5.7 | 5.7 | 5.4 | 5.43 | 5.43 | -0.25 (-4.40%) | 42,203,738 |
| 11 May 2023 | HKD | 5.84 | 5.84 | 5.63 | 5.68 | 5.68 | -0.07 (-1.22%) | 19,475,260 |
| 10 May 2023 | HKD | 5.84 | 5.88 | 5.66 | 5.75 | 5.75 | -0.02 (-0.35%) | 25,426,789 |
| 9 May 2023 | HKD | 6.11 | 6.22 | 5.71 | 5.77 | 5.77 | -0.34 (-5.56%) | 45,725,129 |
| 8 May 2023 | HKD | 6.02 | 6.18 | 6.01 | 6.11 | 6.11 | +0.1 (+1.66%) | 25,395,199 |
| 5 May 2023 | HKD | 6.18 | 6.3 | 5.93 | 6.01 | 6.01 | -0.17 (-2.75%) | 31,765,539 |
| 4 May 2023 | HKD | 5.94 | 6.2 | 5.89 | 6.18 | 6.18 | +0.24 (+4.04%) | 45,071,281 |
| 3 May 2023 | HKD | 5.86 | 5.97 | 5.82 | 5.94 | 5.94 | +0.03 (+0.51%) | 6,492,833 |
| 2 May 2023 | HKD | 6.04 | 6.1 | 5.85 | 5.91 | 5.91 | -0.11 (-1.83%) | 10,470,000 |
| 28 Apr 2023 | HKD | 5.92 | 6.18 | 5.81 | 6.02 | 6.02 | +0.11 (+1.86%) | 42,799,992 |
| 27 Apr 2023 | HKD | 5.71 | 6 | 5.59 | 5.91 | 5.91 | +0.2 (+3.50%) | 44,605,289 |
| 26 Apr 2023 | HKD | 5.76 | 5.81 | 5.54 | 5.71 | 5.71 | -0.11 (-1.89%) | 32,262,449 |
| 25 Apr 2023 | HKD | 5.86 | 5.95 | 5.77 | 5.82 | 5.82 | -0.06 (-1.02%) | 27,966,471 |
| 24 Apr 2023 | HKD | 5.8 | 5.95 | 5.71 | 5.88 | 5.88 | +0.09 (+1.55%) | 29,890,461 |
| 21 Apr 2023 | HKD | 5.81 | 6.1 | 5.75 | 5.79 | 5.79 | -0.03 (-0.52%) | 44,625,262 |
| 20 Apr 2023 | HKD | 5.57 | 5.86 | 5.5 | 5.82 | 5.82 | +0.26 (+4.68%) | 48,044,859 |
| 19 Apr 2023 | HKD | 5.67 | 5.73 | 5.54 | 5.56 | 5.56 | -0.11 (-1.94%) | 23,564,070 |
| 18 Apr 2023 | HKD | 5.67 | 5.78 | 5.62 | 5.67 | 5.67 | -0.04 (-0.70%) | 30,893,561 |
| 17 Apr 2023 | HKD | 5.5 | 5.79 | 5.38 | 5.71 | 5.71 | +0.27 (+4.96%) | 68,508,625 |
| 14 Apr 2023 | HKD | 5.31 | 5.5 | 5.25 | 5.44 | 5.44 | +0.13 (+2.45%) | 43,583,672 |
| 13 Apr 2023 | HKD | 5.32 | 5.37 | 5.27 | 5.31 | 5.31 | -0.04 (-0.75%) | 14,845,400 |
| 12 Apr 2023 | HKD | 5.24 | 5.38 | 5.17 | 5.35 | 5.35 | +0.13 (+2.49%) | 33,783,969 |
| 11 Apr 2023 | HKD | 5.27 | 5.28 | 5.14 | 5.22 | 5.22 | +0.03 (+0.58%) | 20,827,000 |
| 6 Apr 2023 | HKD | 5.25 | 5.38 | 5.15 | 5.19 | 5.19 | -0.01 (-0.19%) | 22,367,490 |
| 4 Apr 2023 | HKD | 4.86 | 5.27 | 4.77 | 5.2 | 5.2 | +0.38 (+7.88%) | 68,929,680 |
