| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | HKD | 4.08 | 4.14 | 4.02 | 4.09 | 4.09 | -0.03 (-0.73%) | 24,217,575 |
| 30 May 2023 | HKD | 4.11 | 4.16 | 4.07 | 4.12 | 4.12 | 0.0 (0.0%) | 13,756,436 |
| 29 May 2023 | HKD | 4.15 | 4.18 | 4.1 | 4.12 | 4.12 | +0.04 (+0.98%) | 8,038,250 |
| 25 May 2023 | HKD | 4.21 | 4.21 | 4.02 | 4.08 | 4.08 | -0.13 (-3.09%) | 18,819,000 |
| 24 May 2023 | HKD | 4.2 | 4.29 | 4.16 | 4.21 | 4.21 | 0.0 (0.0%) | 23,255,130 |
| 23 May 2023 | HKD | 4.23 | 4.28 | 4.19 | 4.21 | 4.21 | -0.05 (-1.17%) | 14,823,780 |
| 22 May 2023 | HKD | 4.29 | 4.33 | 4.23 | 4.26 | 4.26 | -0.03 (-0.70%) | 12,300,363 |
| 19 May 2023 | HKD | 4.29 | 4.32 | 4.23 | 4.29 | 4.29 | -0.06 (-1.38%) | 9,035,207 |
| 18 May 2023 | HKD | 4.32 | 4.4 | 4.29 | 4.35 | 4.35 | +0.09 (+2.11%) | 11,949,794 |
| 17 May 2023 | HKD | 4.33 | 4.34 | 4.22 | 4.26 | 4.26 | -0.11 (-2.52%) | 26,559,204 |
| 16 May 2023 | HKD | 4.4 | 4.42 | 4.32 | 4.37 | 4.37 | +0.01 (+0.23%) | 15,303,000 |
| 15 May 2023 | HKD | 4.33 | 4.42 | 4.3 | 4.36 | 4.36 | +0.08 (+1.87%) | 18,499,896 |
| 12 May 2023 | HKD | 4.55 | 4.55 | 4.23 | 4.28 | 4.28 | -0.33 (-7.16%) | 56,679,224 |
| 11 May 2023 | HKD | 4.73 | 4.75 | 4.54 | 4.61 | 4.61 | -0.15 (-3.15%) | 35,631,040 |
| 10 May 2023 | HKD | 4.85 | 4.91 | 4.73 | 4.76 | 4.76 | -0.09 (-1.86%) | 18,137,811 |
| 9 May 2023 | HKD | 4.89 | 4.98 | 4.82 | 4.85 | 4.85 | -0.06 (-1.22%) | 24,129,961 |
| 8 May 2023 | HKD | 4.79 | 5.02 | 4.79 | 4.91 | 4.91 | +0.15 (+3.15%) | 47,287,688 |
| 5 May 2023 | HKD | 4.75 | 4.81 | 4.68 | 4.76 | 4.76 | +0.04 (+0.85%) | 33,373,465 |
| 4 May 2023 | HKD | 4.82 | 4.86 | 4.7 | 4.72 | 4.72 | -0.11 (-2.28%) | 31,082,424 |
| 3 May 2023 | HKD | 4.83 | 4.84 | 4.75 | 4.83 | 4.83 | -0.01 (-0.21%) | 10,430,760 |
| 2 May 2023 | HKD | 4.77 | 4.94 | 4.77 | 4.84 | 4.84 | +0.05 (+1.04%) | 16,277,948 |
| 28 Apr 2023 | HKD | 4.86 | 4.94 | 4.76 | 4.79 | 4.79 | -0.01 (-0.21%) | 46,346,999 |
| 27 Apr 2023 | HKD | 4.93 | 4.93 | 4.74 | 4.8 | 4.8 | -0.13 (-2.64%) | 43,678,279 |
| 26 Apr 2023 | HKD | 5 | 5 | 4.81 | 4.93 | 4.93 | -0.12 (-2.38%) | 50,816,434 |
| 25 Apr 2023 | HKD | 5.2 | 5.24 | 4.98 | 5.05 | 5.05 | -0.15 (-2.88%) | 26,002,524 |
| 24 Apr 2023 | HKD | 5.34 | 5.39 | 5.08 | 5.2 | 5.2 | -0.15 (-2.80%) | 44,984,058 |
| 21 Apr 2023 | HKD | 5.45 | 5.54 | 5.3 | 5.35 | 5.35 | -0.12 (-2.19%) | 23,609,220 |
| 20 Apr 2023 | HKD | 5.67 | 5.7 | 5.43 | 5.47 | 5.47 | -0.23 (-4.04%) | 36,359,778 |
| 19 Apr 2023 | HKD | 5.42 | 5.8 | 5.38 | 5.7 | 5.7 | +0.53 (+10.25%) | 152,869,246 |
| 18 Apr 2023 | HKD | 5.13 | 5.2 | 5.06 | 5.17 | 5.17 | +0.05 (+0.98%) | 35,252,758 |
