| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | HKD | 8.02 | 8.02 | 7.79 | 7.84 | 7.84 | -0.23 (-2.85%) | 12,498,840 |
| 18 May 2023 | HKD | 8.04 | 8.25 | 8.04 | 8.07 | 8.07 | +0.07 (+0.88%) | 9,308,875 |
| 17 May 2023 | HKD | 8.25 | 8.4 | 7.98 | 8 | 8 | -0.3 (-3.61%) | 15,628,670 |
| 16 May 2023 | HKD | 7.99 | 8.38 | 7.94 | 8.3 | 8.3 | +0.42 (+5.33%) | 20,482,570 |
| 15 May 2023 | HKD | 7.62 | 8 | 7.55 | 7.88 | 7.88 | +0.26 (+3.41%) | 15,469,500 |
| 12 May 2023 | HKD | 7.89 | 7.95 | 7.62 | 7.62 | 7.62 | -0.26 (-3.30%) | 14,004,760 |
| 11 May 2023 | HKD | 8.02 | 8.07 | 7.81 | 7.88 | 7.88 | -0.14 (-1.75%) | 15,241,420 |
| 10 May 2023 | HKD | 7.89 | 8.04 | 7.85 | 8.02 | 8.02 | +0.08 (+1.01%) | 10,502,360 |
| 9 May 2023 | HKD | 8.2 | 8.24 | 7.9 | 7.94 | 7.94 | -0.29 (-3.52%) | 17,097,260 |
| 8 May 2023 | HKD | 8.24 | 8.44 | 8.2 | 8.23 | 8.23 | -0.01 (-0.12%) | 8,019,165 |
| 5 May 2023 | HKD | 8.18 | 8.3 | 8.1 | 8.24 | 8.24 | +0.01 (+0.12%) | 8,352,022 |
| 4 May 2023 | HKD | 8.22 | 8.37 | 8.12 | 8.23 | 8.23 | +0.01 (+0.12%) | 13,959,180 |
| 3 May 2023 | HKD | 8.24 | 8.25 | 8.09 | 8.22 | 8.22 | -0.06 (-0.72%) | 7,743,822 |
| 2 May 2023 | HKD | 8.39 | 8.69 | 8.14 | 8.28 | 8.28 | -0.11 (-1.31%) | 9,610,350 |
| 28 Apr 2023 | HKD | 8.44 | 8.64 | 8.34 | 8.39 | 8.39 | -0.01 (-0.12%) | 12,294,000 |
| 27 Apr 2023 | HKD | 8.36 | 8.49 | 8.3 | 8.4 | 8.4 | +0.01 (+0.12%) | 18,028,480 |
| 26 Apr 2023 | HKD | 8 | 8.59 | 8 | 8.39 | 8.39 | +0.41 (+5.14%) | 29,819,141 |
| 25 Apr 2023 | HKD | 8.57 | 8.7 | 7.94 | 7.98 | 7.98 | -0.59 (-6.88%) | 31,357,619 |
| 24 Apr 2023 | HKD | 8.58 | 8.71 | 8.5 | 8.57 | 8.57 | +0.02 (+0.23%) | 96,374,281 |
| 21 Apr 2023 | HKD | 8.65 | 8.71 | 8.42 | 8.55 | 8.55 | -0.14 (-1.61%) | 159,137,797 |
| 20 Apr 2023 | HKD | 9.01 | 9.09 | 8.5 | 8.69 | 8.69 | -0.32 (-3.55%) | 46,636,406 |
| 19 Apr 2023 | HKD | 9.05 | 9.14 | 8.74 | 9.01 | 9.01 | -0.04 (-0.44%) | 33,412,172 |
| 18 Apr 2023 | HKD | 9.03 | 9.21 | 8.97 | 9.05 | 9.05 | -0.01 (-0.11%) | 35,556,980 |
| 17 Apr 2023 | HKD | 8.95 | 9.3 | 8.67 | 9.06 | 9.06 | +0.03 (+0.33%) | 63,361,992 |
| 14 Apr 2023 | HKD | 8.84 | 9.04 | 8.76 | 9.03 | 9.03 | +0.19 (+2.15%) | 20,816,221 |
| 13 Apr 2023 | HKD | 8.78 | 8.85 | 8.65 | 8.84 | 8.84 | +0.03 (+0.34%) | 23,345,561 |
| 12 Apr 2023 | HKD | 9 | 9.14 | 8.65 | 8.81 | 8.81 | -0.19 (-2.11%) | 19,311,381 |
| 11 Apr 2023 | HKD | 9.25 | 9.25 | 8.93 | 9 | 9 | -0.05 (-0.55%) | 18,418,619 |
| 6 Apr 2023 | HKD | 9.16 | 9.16 | 8.73 | 9.05 | 9.05 | -0.12 (-1.31%) | 21,507,020 |
| 4 Apr 2023 | HKD | 9.5 | 9.5 | 8.99 | 9.17 | 9.17 | -0.3 (-3.17%) | 15,242,810 |
