| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | HKD | 5.75 | 5.8 | 5.68 | 5.8 | 5.3629 | +0.05 (+0.87%) | 21,358,497 |
| 30 May 2023 | HKD | 5.83 | 5.85 | 5.7 | 5.75 | 5.3166 | -0.08 (-1.37%) | 3,984,286 |
| 29 May 2023 | HKD | 5.9 | 5.95 | 5.8 | 5.83 | 5.3906 | -0.03 (-0.51%) | 4,555,323 |
| 25 May 2023 | HKD | 6.06 | 6.06 | 5.8 | 5.86 | 5.4183 | -0.18 (-2.98%) | 13,164,149 |
| 24 May 2023 | HKD | 6.21 | 6.21 | 5.99 | 6.04 | 5.5848 | -0.38 (-5.92%) | 22,376,458 |
| 23 May 2023 | HKD | 6.5 | 6.58 | 6.42 | 6.42 | 5.9361 | -0.02 (-0.31%) | 4,075,133 |
| 22 May 2023 | HKD | 6.6 | 6.6 | 6.36 | 6.44 | 5.9546 | -0.09 (-1.38%) | 4,276,671 |
| 19 May 2023 | HKD | 6.51 | 6.64 | 6.48 | 6.53 | 6.0378 | -0.08 (-1.21%) | 2,456,692 |
| 18 May 2023 | HKD | 6.57 | 6.67 | 6.5 | 6.61 | 6.1118 | +0.11 (+1.69%) | 5,024,477 |
| 17 May 2023 | HKD | 6.49 | 6.53 | 6.36 | 6.5 | 6.0101 | +0.09 (+1.40%) | 4,126,331 |
| 16 May 2023 | HKD | 6.46 | 6.54 | 6.35 | 6.41 | 5.9269 | +0.03 (+0.47%) | 4,938,884 |
| 15 May 2023 | HKD | 6.34 | 6.43 | 6.3 | 6.38 | 5.8992 | +0.05 (+0.79%) | 4,539,299 |
| 12 May 2023 | HKD | 6.45 | 6.55 | 6.31 | 6.33 | 5.8529 | -0.07 (-1.09%) | 8,733,458 |
| 11 May 2023 | HKD | 6.6 | 6.6 | 6.37 | 6.4 | 5.9176 | -0.18 (-2.74%) | 6,151,817 |
| 10 May 2023 | HKD | 6.58 | 6.6 | 6.48 | 6.58 | 6.0841 | +0.04 (+0.61%) | 8,105,516 |
| 9 May 2023 | HKD | 6.56 | 6.63 | 6.51 | 6.54 | 6.0471 | -0.02 (-0.30%) | 5,133,746 |
| 8 May 2023 | HKD | 6.5 | 6.58 | 6.43 | 6.56 | 6.0656 | -0.34 (-4.93%) | 8,813,494 |
| 5 May 2023 | HKD | 6.94 | 7.09 | 6.88 | 6.9 | 6.38 | 0.0 (0.0%) | 9,056,744 |
| 4 May 2023 | HKD | 6.7 | 6.93 | 6.7 | 6.9 | 6.38 | +0.18 (+2.68%) | 14,854,248 |
| 3 May 2023 | HKD | 6.8 | 6.8 | 6.7 | 6.72 | 6.2135 | -0.09 (-1.32%) | 4,658,478 |
| 2 May 2023 | HKD | 6.67 | 6.9 | 6.66 | 6.81 | 6.2967 | +0.31 (+4.77%) | 12,704,183 |
| 28 Apr 2023 | HKD | 6.7 | 6.72 | 6.49 | 6.5 | 6.0101 | -0.18 (-2.69%) | 7,626,778 |
| 27 Apr 2023 | HKD | 6.7 | 6.74 | 6.61 | 6.68 | 6.1765 | +0.01 (+0.15%) | 4,723,198 |
| 26 Apr 2023 | HKD | 6.67 | 6.7 | 6.52 | 6.67 | 6.1673 | +0.14 (+2.14%) | 3,037,529 |
| 25 Apr 2023 | HKD | 6.66 | 6.7 | 6.52 | 6.53 | 6.0378 | -0.1 (-1.51%) | 2,253,527 |
| 24 Apr 2023 | HKD | 6.73 | 6.73 | 6.56 | 6.63 | 6.1303 | -0.12 (-1.78%) | 2,970,005 |
| 21 Apr 2023 | HKD | 6.8 | 6.8 | 6.71 | 6.75 | 6.2413 | -0.02 (-0.30%) | 1,186,497 |
| 20 Apr 2023 | HKD | 6.78 | 6.8 | 6.7 | 6.77 | 6.2598 | +0.06 (+0.89%) | 3,391,649 |
| 19 Apr 2023 | HKD | 6.7 | 6.77 | 6.67 | 6.71 | 6.2043 | +0.03 (+0.45%) | 3,708,909 |
| 18 Apr 2023 | HKD | 6.72 | 6.74 | 6.6 | 6.68 | 6.1765 | -0.04 (-0.60%) | 2,369,007 |
