| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2023 | HKD | 15.8 | 16.28 | 15.62 | 15.88 | 15.88 | +0.1 (+0.63%) | 1,713,000 |
| 29 May 2023 | HKD | 16.2 | 16.64 | 15.7 | 15.78 | 15.78 | -0.54 (-3.31%) | 1,464,000 |
| 25 May 2023 | HKD | 16.2 | 16.32 | 15.88 | 16.32 | 16.32 | -0.04 (-0.24%) | 2,295,100 |
| 24 May 2023 | HKD | 16.6 | 16.84 | 16 | 16.36 | 16.36 | -0.12 (-0.73%) | 2,995,292 |
| 23 May 2023 | HKD | 16.64 | 16.72 | 16.22 | 16.48 | 16.48 | -0.26 (-1.55%) | 400,000 |
| 22 May 2023 | HKD | 16.78 | 16.8 | 16.46 | 16.74 | 16.74 | -0.06 (-0.36%) | 1,410,000 |
| 19 May 2023 | HKD | 16.02 | 17.08 | 16 | 16.8 | 16.8 | +0.62 (+3.83%) | 2,762,000 |
| 18 May 2023 | HKD | 15.84 | 16.4 | 15.84 | 16.18 | 16.18 | +0.3 (+1.89%) | 1,144,000 |
| 17 May 2023 | HKD | 16.58 | 16.6 | 15.7 | 15.88 | 15.88 | -0.82 (-4.91%) | 2,000,000 |
| 16 May 2023 | HKD | 17 | 17.2 | 16.3 | 16.7 | 16.7 | -0.3 (-1.76%) | 976,000 |
| 15 May 2023 | HKD | 16.74 | 17.16 | 16.26 | 17 | 17 | +0.12 (+0.71%) | 1,332,000 |
| 12 May 2023 | HKD | 16.88 | 17.22 | 16.74 | 16.88 | 16.88 | -0.12 (-0.71%) | 947,000 |
| 11 May 2023 | HKD | 17.6 | 17.6 | 16.8 | 17 | 17 | -0.58 (-3.30%) | 2,079,512 |
| 10 May 2023 | HKD | 17.48 | 18.12 | 17.24 | 17.58 | 17.58 | 0.0 (0.0%) | 3,332,000 |
| 9 May 2023 | HKD | 17.04 | 17.7 | 17 | 17.58 | 17.58 | +0.42 (+2.45%) | 2,338,000 |
| 8 May 2023 | HKD | 17.2 | 17.32 | 16.84 | 17.16 | 17.16 | +0.14 (+0.82%) | 2,080,943 |
| 5 May 2023 | HKD | 17.8 | 18.1 | 17 | 17.02 | 17.02 | -1.2 (-6.59%) | 4,587,000 |
| 4 May 2023 | HKD | 17.98 | 18.28 | 17.7 | 18.22 | 18.22 | -0.02 (-0.11%) | 2,104,220 |
| 3 May 2023 | HKD | 17.62 | 18.36 | 17.62 | 18.24 | 18.24 | -0.14 (-0.76%) | 429,000 |
| 2 May 2023 | HKD | 18.3 | 18.38 | 17.58 | 18.38 | 18.38 | +0.28 (+1.55%) | 1,113,900 |
| 28 Apr 2023 | HKD | 18.24 | 18.3 | 17.02 | 18.1 | 18.1 | +0.3 (+1.69%) | 1,807,000 |
| 27 Apr 2023 | HKD | 18.28 | 18.28 | 17.58 | 17.8 | 17.8 | -0.08 (-0.45%) | 3,638,233 |
| 26 Apr 2023 | HKD | 17.98 | 18.38 | 17.66 | 17.88 | 17.88 | -0.34 (-1.87%) | 4,234,268 |
| 25 Apr 2023 | HKD | 18 | 18.78 | 17.8 | 18.22 | 18.22 | +0.18 (+1.00%) | 4,388,615 |
| 24 Apr 2023 | HKD | 17.9 | 18.46 | 17.68 | 18.04 | 18.04 | +0.14 (+0.78%) | 3,049,900 |
| 21 Apr 2023 | HKD | 18.14 | 18.48 | 17.66 | 17.9 | 17.9 | -0.1 (-0.56%) | 1,694,524 |
| 20 Apr 2023 | HKD | 17.42 | 18.44 | 17.1 | 18 | 18 | +0.66 (+3.81%) | 4,273,000 |
| 19 Apr 2023 | HKD | 17.24 | 17.52 | 16.9 | 17.34 | 17.34 | +0.1 (+0.58%) | 3,525,054 |
| 18 Apr 2023 | HKD | 16.8 | 17.5 | 16.52 | 17.24 | 17.24 | +0.44 (+2.62%) | 5,889,529 |
| 17 Apr 2023 | HKD | 15.04 | 18.56 | 15.04 | 16.8 | 16.8 | +3.12 (+22.81%) | 13,118,000 |
