| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2023 | HKD | 30.8 | 30.95 | 30.2 | 30.75 | 30.75 | -0.15 (-0.49%) | 1,769,000 |
| 29 May 2023 | HKD | 31.6 | 31.6 | 30.7 | 30.9 | 30.9 | -0.15 (-0.48%) | 1,672,685 |
| 25 May 2023 | HKD | 31 | 31.5 | 30.55 | 31.05 | 31.05 | -0.45 (-1.43%) | 2,721,976 |
| 24 May 2023 | HKD | 31.6 | 31.75 | 31 | 31.5 | 31.5 | -0.25 (-0.79%) | 1,438,858 |
| 23 May 2023 | HKD | 32.75 | 32.75 | 31.6 | 31.75 | 31.75 | -0.9 (-2.76%) | 1,651,300 |
| 22 May 2023 | HKD | 32.65 | 33.15 | 32.3 | 32.65 | 32.65 | -0.2 (-0.61%) | 1,469,744 |
| 19 May 2023 | HKD | 32.95 | 33.3 | 32.65 | 32.85 | 32.85 | -0.45 (-1.35%) | 1,249,000 |
| 18 May 2023 | HKD | 32.65 | 33.55 | 32.65 | 33.3 | 33.3 | +0.65 (+1.99%) | 1,748,809 |
| 17 May 2023 | HKD | 33.35 | 33.5 | 32.45 | 32.65 | 32.65 | -1 (-2.97%) | 1,910,575 |
| 16 May 2023 | HKD | 33.35 | 33.9 | 33.15 | 33.65 | 33.65 | +0.1 (+0.30%) | 1,638,185 |
| 15 May 2023 | HKD | 33.3 | 33.85 | 33.25 | 33.55 | 33.55 | +0.05 (+0.15%) | 1,582,278 |
| 12 May 2023 | HKD | 34.8 | 34.8 | 33.4 | 33.5 | 33.5 | -1.3 (-3.74%) | 3,425,497 |
| 11 May 2023 | HKD | 34.5 | 35.15 | 34.35 | 34.8 | 34.8 | +0.05 (+0.14%) | 1,707,315 |
| 10 May 2023 | HKD | 35 | 35.15 | 33.95 | 34.75 | 34.75 | -0.1 (-0.29%) | 3,212,188 |
| 9 May 2023 | HKD | 35.25 | 35.55 | 34.35 | 34.85 | 34.85 | -0.3 (-0.85%) | 2,547,600 |
| 8 May 2023 | HKD | 34.2 | 35.4 | 34.2 | 35.15 | 35.15 | +0.5 (+1.44%) | 3,951,587 |
| 5 May 2023 | HKD | 34.75 | 35 | 34.45 | 34.65 | 34.65 | +0.15 (+0.43%) | 2,001,810 |
| 4 May 2023 | HKD | 33.45 | 34.75 | 33.35 | 34.5 | 34.5 | +1.05 (+3.14%) | 4,645,624 |
| 3 May 2023 | HKD | 33.35 | 33.75 | 33.25 | 33.45 | 33.45 | -0.25 (-0.74%) | 1,393,000 |
| 2 May 2023 | HKD | 33.1 | 34 | 32.6 | 33.7 | 33.7 | +1.2 (+3.69%) | 2,189,406 |
| 28 Apr 2023 | HKD | 31.8 | 33.05 | 31.5 | 32.5 | 32.5 | +1 (+3.17%) | 4,882,588 |
| 27 Apr 2023 | HKD | 31.45 | 31.9 | 31 | 31.5 | 31.5 | +0.05 (+0.16%) | 1,814,019 |
| 26 Apr 2023 | HKD | 30.7 | 31.65 | 30.6 | 31.45 | 31.45 | +0.65 (+2.11%) | 2,263,344 |
| 25 Apr 2023 | HKD | 30.9 | 31.35 | 30.6 | 30.8 | 30.8 | -0.15 (-0.48%) | 1,937,970 |
| 24 Apr 2023 | HKD | 30.95 | 31.3 | 30.65 | 30.95 | 30.95 | -0.1 (-0.32%) | 1,936,812 |
| 21 Apr 2023 | HKD | 31.1 | 31.85 | 30.7 | 31.05 | 31.05 | -0.1 (-0.32%) | 2,423,221 |
| 20 Apr 2023 | HKD | 31.4 | 31.5 | 31.1 | 31.15 | 31.15 | 0.0 (0.0%) | 1,339,900 |
| 19 Apr 2023 | HKD | 30.85 | 31.45 | 30.75 | 31.15 | 31.15 | +0.2 (+0.65%) | 1,983,580 |
| 18 Apr 2023 | HKD | 30.75 | 31.35 | 30.45 | 30.95 | 30.95 | +0.4 (+1.31%) | 2,252,789 |
| 17 Apr 2023 | HKD | 29.6 | 30.85 | 29.2 | 30.55 | 30.55 | +1 (+3.38%) | 2,629,000 |
