| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | HKD | 72.9 | 74 | 72.4 | 72.65 | 72.65 | +0.05 (+0.07%) | 10,485,990 |
| 30 May 2023 | HKD | 73.2 | 74.2 | 71.1 | 72.6 | 72.6 | -0.6 (-0.82%) | 7,270,776 |
| 29 May 2023 | HKD | 76.85 | 76.85 | 73.15 | 73.2 | 73.2 | -3.65 (-4.75%) | 7,618,627 |
| 25 May 2023 | HKD | 76.85 | 77.1 | 75.3 | 76.85 | 76.85 | 0.0 (0.0%) | 3,248,264 |
| 24 May 2023 | HKD | 77 | 77.55 | 74 | 76.85 | 76.85 | -0.75 (-0.97%) | 5,593,045 |
| 23 May 2023 | HKD | 79.7 | 79.7 | 77.4 | 77.6 | 77.6 | -1.5 (-1.90%) | 3,175,819 |
| 22 May 2023 | HKD | 78.7 | 79.95 | 78.1 | 79.1 | 79.1 | +0.35 (+0.44%) | 3,926,477 |
| 19 May 2023 | HKD | 78.95 | 79.65 | 77.8 | 78.75 | 78.75 | -0.45 (-0.57%) | 3,723,731 |
| 18 May 2023 | HKD | 80.1 | 80.3 | 78.65 | 79.2 | 79.2 | +0.45 (+0.57%) | 5,599,960 |
| 17 May 2023 | HKD | 82.9 | 82.9 | 78.75 | 78.75 | 78.75 | -5.05 (-6.03%) | 4,796,667 |
| 16 May 2023 | HKD | 83.25 | 84.8 | 82.55 | 83.8 | 83.8 | +1.05 (+1.27%) | 3,692,127 |
| 15 May 2023 | HKD | 78.6 | 83 | 78.5 | 82.75 | 82.75 | +4 (+5.08%) | 2,006,982 |
| 12 May 2023 | HKD | 80.8 | 81.3 | 78.6 | 78.75 | 78.75 | -1.55 (-1.93%) | 3,709,444 |
| 11 May 2023 | HKD | 82.4 | 82.5 | 79.8 | 80.3 | 80.3 | -1.95 (-2.37%) | 3,880,757 |
| 10 May 2023 | HKD | 83.9 | 83.9 | 81.15 | 82.25 | 82.25 | -1.3 (-1.56%) | 3,384,724 |
| 9 May 2023 | HKD | 85.1 | 85.5 | 83.2 | 83.55 | 83.55 | -1.55 (-1.82%) | 2,187,459 |
| 8 May 2023 | HKD | 85.25 | 86.25 | 84.7 | 85.1 | 85.1 | -0.15 (-0.18%) | 2,820,323 |
| 5 May 2023 | HKD | 85 | 85.25 | 84.2 | 85.25 | 85.25 | +1.3 (+1.55%) | 3,484,205 |
| 4 May 2023 | HKD | 83.05 | 84.5 | 82.9 | 83.95 | 83.95 | +0.95 (+1.14%) | 3,679,487 |
| 3 May 2023 | HKD | 84 | 84.25 | 80.75 | 83 | 83 | -2 (-2.35%) | 5,524,989 |
| 2 May 2023 | HKD | 84.4 | 86.4 | 83.95 | 85 | 85 | +0.6 (+0.71%) | 6,805,802 |
| 28 Apr 2023 | HKD | 82.1 | 84.7 | 81.75 | 84.4 | 84.4 | +3.1 (+3.81%) | 7,598,229 |
| 27 Apr 2023 | HKD | 78.35 | 81.6 | 78.35 | 81.3 | 81.3 | +0.5 (+0.62%) | 2,579,845 |
| 26 Apr 2023 | HKD | 80.7 | 81.65 | 80.1 | 80.8 | 80.8 | +1.1 (+1.38%) | 3,745,078 |
| 25 Apr 2023 | HKD | 81.9 | 82.25 | 78.7 | 79.7 | 79.7 | -2.35 (-2.86%) | 3,916,074 |
| 24 Apr 2023 | HKD | 83.05 | 83.05 | 80.55 | 82.05 | 82.05 | -0.8 (-0.97%) | 2,586,525 |
| 21 Apr 2023 | HKD | 83.95 | 84.8 | 82.25 | 82.85 | 82.85 | -1.1 (-1.31%) | 2,632,155 |
| 20 Apr 2023 | HKD | 82.8 | 84.2 | 82.05 | 83.95 | 83.95 | +1.15 (+1.39%) | 3,641,664 |
| 19 Apr 2023 | HKD | 82.3 | 83.8 | 82 | 82.8 | 82.8 | -0.55 (-0.66%) | 3,268,569 |
| 18 Apr 2023 | HKD | 84.1 | 84.1 | 82.4 | 83.35 | 83.35 | +0.2 (+0.24%) | 3,154,146 |
