| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | HKD | 327.6 | 334.2 | 323.4 | 334.2 | 334.2 | +18.8 (+5.96%) | 32,055,420 |
| 1 Jun 2023 | HKD | 312.6 | 323.4 | 311.2 | 315.4 | 315.4 | +4.8 (+1.55%) | 22,951,699 |
| 31 May 2023 | HKD | 314.6 | 314.6 | 306 | 310.6 | 310.6 | -5.6 (-1.77%) | 32,131,900 |
| 30 May 2023 | HKD | 311.8 | 318.2 | 307.6 | 316.2 | 316.2 | +3 (+0.96%) | 21,736,551 |
| 29 May 2023 | HKD | 327.2 | 327.2 | 311.2 | 313.2 | 313.2 | -9.2 (-2.85%) | 28,838,830 |
| 25 May 2023 | HKD | 329.8 | 330.6 | 318.4 | 322.4 | 322.4 | -10 (-3.01%) | 26,028,369 |
| 24 May 2023 | HKD | 331.2 | 336.8 | 330.6 | 332.4 | 332.4 | -3.2 (-0.95%) | 13,547,970 |
| 23 May 2023 | HKD | 345.2 | 345.6 | 334 | 335.6 | 335.6 | -4.6 (-1.35%) | 15,019,610 |
| 22 May 2023 | HKD | 331.8 | 344.4 | 328.2 | 340.2 | 340.2 | +7 (+2.10%) | 20,042,131 |
| 19 May 2023 | HKD | 333 | 335.8 | 329 | 333.2 | 333.2 | -6.6 (-1.94%) | 22,685,850 |
| 18 May 2023 | HKD | 341.2 | 343 | 329.4 | 339.8 | 339.8 | -3 (-0.88%) | 34,412,000 |
| 17 May 2023 | HKD | 346 | 349.8 | 341.2 | 342.8 | 342.8 | -2 (-0.58%) | 19,562,711 |
| 16 May 2023 | HKD | 348 | 348 | 342.8 | 344.8 | 344.8 | +3.8 (+1.11%) | 14,121,220 |
| 15 May 2023 | HKD | 325 | 344.4 | 325 | 341 | 341 | +12.8 (+3.90%) | 23,740,490 |
| 12 May 2023 | HKD | 331.8 | 334.4 | 327 | 328.2 | 328.2 | +1.8 (+0.55%) | 17,991,211 |
| 11 May 2023 | HKD | 332.6 | 333.6 | 323.2 | 326.4 | 326.4 | -3.2 (-0.97%) | 17,571,680 |
| 10 May 2023 | HKD | 327 | 331.4 | 325.4 | 329.6 | 329.6 | +1.2 (+0.37%) | 15,572,910 |
| 9 May 2023 | HKD | 338.2 | 339.2 | 328.2 | 328.4 | 328.4 | -12.4 (-3.64%) | 23,541,439 |
| 8 May 2023 | HKD | 344 | 347.6 | 337.6 | 340.8 | 340.8 | -2 (-0.58%) | 10,715,880 |
| 5 May 2023 | HKD | 343.4 | 347 | 338.2 | 342.8 | 342.8 | +5 (+1.48%) | 14,814,920 |
| 4 May 2023 | HKD | 340.6 | 343.6 | 333 | 337.8 | 337.8 | -1.6 (-0.47%) | 17,579,221 |
| 3 May 2023 | HKD | 339.6 | 343 | 336.2 | 339.4 | 339.4 | -6.4 (-1.85%) | 10,551,540 |
| 2 May 2023 | HKD | 352 | 354.4 | 342.2 | 345.8 | 345.8 | +1.4 (+0.41%) | 8,648,798 |
| 28 Apr 2023 | HKD | 348 | 354.8 | 343.8 | 344.4 | 344.4 | -0.6 (-0.17%) | 15,394,100 |
| 27 Apr 2023 | HKD | 347 | 348 | 340.2 | 345 | 345 | -3.2 (-0.92%) | 14,757,830 |
| 26 Apr 2023 | HKD | 335.8 | 352.2 | 335.4 | 348.2 | 348.2 | +9.8 (+2.90%) | 25,018,340 |
| 25 Apr 2023 | HKD | 341.6 | 341.6 | 333 | 338.4 | 338.4 | -6.6 (-1.91%) | 20,949,949 |
| 24 Apr 2023 | HKD | 347.2 | 350.8 | 338 | 345 | 345 | -4.2 (-1.20%) | 20,470,619 |
| 21 Apr 2023 | HKD | 353.2 | 355.6 | 346 | 349.2 | 349.2 | -7.8 (-2.18%) | 16,523,641 |
| 20 Apr 2023 | HKD | 357.2 | 361.6 | 355.6 | 357 | 357 | -0.2 (-0.06%) | 10,530,850 |
