| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2023 | HKD | 1.05 | 1.06 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 7,374,000 |
| 31 May 2023 | HKD | 1.02 | 1.05 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 12,516,000 |
| 30 May 2023 | HKD | 1.02 | 1.04 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 10,410,000 |
| 29 May 2023 | HKD | 1.05 | 1.1 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 59,342,738 |
| 25 May 2023 | HKD | 1.1 | 1.1 | 1 | 1.06 | 1.06 | -0.04 (-3.64%) | 20,763,500 |
| 24 May 2023 | HKD | 1.13 | 1.13 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 11,984,000 |
| 23 May 2023 | HKD | 1.17 | 1.17 | 1.05 | 1.13 | 1.13 | -0.04 (-3.42%) | 15,756,000 |
| 22 May 2023 | HKD | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 12,174,000 |
| 19 May 2023 | HKD | 1.22 | 1.25 | 1.18 | 1.23 | 1.23 | +0.02 (+1.65%) | 13,884,480 |
| 18 May 2023 | HKD | 1.23 | 1.25 | 1.17 | 1.21 | 1.21 | -0.02 (-1.63%) | 11,285,980 |
| 17 May 2023 | HKD | 1.24 | 1.26 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 7,716,000 |
| 16 May 2023 | HKD | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 9,967,330 |
| 15 May 2023 | HKD | 1.25 | 1.27 | 1.2 | 1.23 | 1.23 | -0.02 (-1.60%) | 9,372,340 |
| 12 May 2023 | HKD | 1.23 | 1.25 | 1.18 | 1.25 | 1.25 | +0.02 (+1.63%) | 8,357,076 |
| 11 May 2023 | HKD | 1.18 | 1.24 | 1.17 | 1.23 | 1.23 | +0.06 (+5.13%) | 11,759,500 |
| 10 May 2023 | HKD | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 10,236,000 |
| 9 May 2023 | HKD | 1.28 | 1.29 | 1.19 | 1.2 | 1.2 | -0.08 (-6.25%) | 23,327,730 |
| 8 May 2023 | HKD | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | +0.04 (+3.23%) | 16,820,740 |
| 5 May 2023 | HKD | 1.21 | 1.25 | 1.15 | 1.24 | 1.24 | +0.04 (+3.33%) | 11,260,740 |
| 4 May 2023 | HKD | 1.19 | 1.23 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 7,342,000 |
| 3 May 2023 | HKD | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 3,007,750 |
| 2 May 2023 | HKD | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 1,664,000 |
| 28 Apr 2023 | HKD | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 17,474,740 |
| 27 Apr 2023 | HKD | 1.22 | 1.28 | 1.15 | 1.19 | 1.19 | -0.03 (-2.46%) | 20,489,980 |
| 26 Apr 2023 | HKD | 1.15 | 1.26 | 1.14 | 1.22 | 1.22 | +0.07 (+6.09%) | 21,649,051 |
| 25 Apr 2023 | HKD | 1.16 | 1.2 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 7,979,318 |
| 24 Apr 2023 | HKD | 1.17 | 1.17 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 9,160,000 |
| 21 Apr 2023 | HKD | 1.09 | 1.18 | 1.09 | 1.15 | 1.15 | +0.06 (+5.50%) | 13,059,250 |
| 20 Apr 2023 | HKD | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 6,902,000 |
| 19 Apr 2023 | HKD | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 7,636,000 |
