| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | HKD | 34.35 | 36 | 34.3 | 35.95 | 35.95 | +1.55 (+4.51%) | 4,652,511 |
| 29 Nov 2022 | HKD | 33.6 | 34.45 | 33.6 | 34.4 | 34.4 | +0.25 (+0.73%) | 2,169,036 |
| 28 Nov 2022 | HKD | 33.2 | 34.4 | 33 | 34.15 | 34.15 | +0.45 (+1.34%) | 1,534,489 |
| 25 Nov 2022 | HKD | 33.7 | 33.85 | 33.55 | 33.7 | 33.7 | -0.35 (-1.03%) | 670,500 |
| 24 Nov 2022 | HKD | 33.6 | 34.1 | 33.55 | 34.05 | 34.05 | +0.4 (+1.19%) | 594,500 |
| 23 Nov 2022 | HKD | 33.85 | 34.1 | 33.45 | 33.65 | 33.65 | -0.7 (-2.04%) | 1,416,285 |
| 22 Nov 2022 | HKD | 33.5 | 34.45 | 33.4 | 34.35 | 34.35 | +0.7 (+2.08%) | 1,994,551 |
| 21 Nov 2022 | HKD | 34.05 | 34.2 | 33.2 | 33.65 | 33.65 | -1.15 (-3.30%) | 1,953,256 |
| 18 Nov 2022 | HKD | 34.65 | 34.85 | 34.25 | 34.8 | 34.8 | +0.25 (+0.72%) | 1,294,243 |
| 17 Nov 2022 | HKD | 34.85 | 34.85 | 33.9 | 34.55 | 34.55 | +0.15 (+0.44%) | 1,505,560 |
| 16 Nov 2022 | HKD | 34.2 | 35 | 34 | 34.4 | 34.4 | +0.1 (+0.29%) | 2,678,173 |
| 15 Nov 2022 | HKD | 34.45 | 34.45 | 33.8 | 34.3 | 34.3 | +0.3 (+0.88%) | 1,377,922 |
| 14 Nov 2022 | HKD | 34.2 | 34.25 | 33.55 | 34 | 34 | +0.9 (+2.72%) | 1,570,704 |
| 11 Nov 2022 | HKD | 33 | 33.6 | 32.75 | 33.1 | 33.1 | +0.2 (+0.61%) | 1,954,154 |
| 10 Nov 2022 | HKD | 32.4 | 33.05 | 32.3 | 32.9 | 32.9 | -0.2 (-0.60%) | 1,673,675 |
| 9 Nov 2022 | HKD | 32.7 | 33.3 | 32.7 | 33.1 | 33.1 | +0.4 (+1.22%) | 1,610,679 |
| 8 Nov 2022 | HKD | 32.6 | 33 | 32.5 | 32.7 | 32.7 | -0.15 (-0.46%) | 1,077,365 |
| 7 Nov 2022 | HKD | 31.25 | 32.85 | 31.25 | 32.85 | 32.85 | +1.05 (+3.30%) | 1,666,885 |
| 4 Nov 2022 | HKD | 31.2 | 32.05 | 31.2 | 31.8 | 31.8 | +0.7 (+2.25%) | 1,531,077 |
| 3 Nov 2022 | HKD | 30.55 | 31.25 | 30.55 | 31.1 | 31.1 | -0.6 (-1.89%) | 1,388,921 |
| 2 Nov 2022 | HKD | 31.5 | 31.95 | 30.85 | 31.7 | 31.7 | +0.65 (+2.09%) | 1,461,574 |
| 1 Nov 2022 | HKD | 30.45 | 31.05 | 30.2 | 31.05 | 31.05 | +0.6 (+1.97%) | 2,170,631 |
| 31 Oct 2022 | HKD | 31.05 | 31.2 | 30.1 | 30.45 | 30.45 | -0.6 (-1.93%) | 2,835,442 |
| 28 Oct 2022 | HKD | 32.3 | 32.3 | 30.9 | 31.05 | 31.05 | -1.25 (-3.87%) | 1,842,082 |
| 27 Oct 2022 | HKD | 32.1 | 32.75 | 32 | 32.3 | 32.3 | +0.2 (+0.62%) | 1,929,792 |
| 26 Oct 2022 | HKD | 32.6 | 32.6 | 31.8 | 32.1 | 32.1 | -0.55 (-1.68%) | 1,810,109 |
| 25 Oct 2022 | HKD | 31.8 | 32.95 | 31.8 | 32.65 | 32.65 | +0.4 (+1.24%) | 2,344,623 |
| 24 Oct 2022 | HKD | 33.4 | 33.4 | 31.9 | 32.25 | 32.25 | -0.6 (-1.83%) | 1,614,490 |
| 21 Oct 2022 | HKD | 32.9 | 33.05 | 32.45 | 32.85 | 32.85 | +0.4 (+1.23%) | 1,311,166 |
| 20 Oct 2022 | HKD | 32.8 | 32.9 | 31.5 | 32.45 | 32.45 | +0.6 (+1.88%) | 2,897,222 |
