| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2022 | HKD | 34.4 | 34.4 | 32.7 | 33.4 | 33.4 | -0.2 (-0.60%) | 21,051,330 |
| 2 Dec 2022 | HKD | 34.25 | 34.4 | 32.95 | 33.6 | 33.6 | -0.3 (-0.88%) | 16,686,789 |
| 1 Dec 2022 | HKD | 36.05 | 36.05 | 33.5 | 33.9 | 33.9 | -2.1 (-5.83%) | 25,213,570 |
| 30 Nov 2022 | HKD | 35.7 | 36.1 | 34.7 | 36 | 36 | +0.25 (+0.70%) | 28,123,779 |
| 29 Nov 2022 | HKD | 34.5 | 35.9 | 34.45 | 35.75 | 35.75 | +2.55 (+7.68%) | 22,944,461 |
| 28 Nov 2022 | HKD | 32.7 | 33.45 | 32.2 | 33.2 | 33.2 | -1.05 (-3.07%) | 6,400,585 |
| 25 Nov 2022 | HKD | 33.55 | 34.35 | 33.1 | 34.25 | 34.25 | +0.7 (+2.09%) | 10,242,090 |
| 24 Nov 2022 | HKD | 33.45 | 34 | 32.9 | 33.55 | 33.55 | +0.8 (+2.44%) | 11,652,990 |
| 23 Nov 2022 | HKD | 32.05 | 33.05 | 31.9 | 32.75 | 32.75 | +0.7 (+2.18%) | 9,011,388 |
| 22 Nov 2022 | HKD | 32 | 33.05 | 31.65 | 32.05 | 32.05 | +0.1 (+0.31%) | 7,002,172 |
| 21 Nov 2022 | HKD | 32.25 | 32.25 | 31.05 | 31.95 | 31.95 | -0.55 (-1.69%) | 8,318,839 |
| 18 Nov 2022 | HKD | 33.4 | 33.5 | 32.4 | 32.5 | 32.5 | -0.55 (-1.66%) | 6,885,889 |
| 17 Nov 2022 | HKD | 32.3 | 33.4 | 32.1 | 33.05 | 33.05 | +0.05 (+0.15%) | 17,421,881 |
| 16 Nov 2022 | HKD | 33.85 | 34.35 | 32.85 | 33 | 33 | -0.85 (-2.51%) | 28,575,949 |
| 15 Nov 2022 | HKD | 34.1 | 34.75 | 33.5 | 33.85 | 33.85 | -0.25 (-0.73%) | 26,783,631 |
| 14 Nov 2022 | HKD | 33.5 | 34.5 | 32.25 | 34.1 | 34.1 | +3.6 (+11.80%) | 52,321,793 |
| 11 Nov 2022 | HKD | 29.3 | 30.7 | 28.85 | 30.5 | 30.5 | +2.65 (+9.52%) | 20,174,971 |
| 10 Nov 2022 | HKD | 28.15 | 28.15 | 27.15 | 27.85 | 27.85 | -0.35 (-1.24%) | 6,664,380 |
| 9 Nov 2022 | HKD | 27.55 | 29.6 | 27.55 | 28.2 | 28.2 | +0.75 (+2.73%) | 13,469,290 |
| 8 Nov 2022 | HKD | 28.1 | 28.1 | 27 | 27.45 | 27.45 | -0.5 (-1.79%) | 11,652,290 |
| 7 Nov 2022 | HKD | 27.05 | 28.55 | 26.95 | 27.95 | 27.95 | +0.8 (+2.95%) | 17,561,539 |
| 4 Nov 2022 | HKD | 24.9 | 27.75 | 24.9 | 27.15 | 27.15 | +2.3 (+9.26%) | 17,107,039 |
| 3 Nov 2022 | HKD | 25.45 | 25.95 | 24.8 | 24.85 | 24.85 | -1.25 (-4.79%) | 14,426,250 |
| 2 Nov 2022 | HKD | 25.45 | 26.3 | 24.6 | 26.1 | 26.1 | +0.7 (+2.76%) | 18,306,869 |
| 1 Nov 2022 | HKD | 24.95 | 25.6 | 24.45 | 25.4 | 25.4 | +0.8 (+3.25%) | 17,123,439 |
| 31 Oct 2022 | HKD | 25.75 | 25.8 | 23.95 | 24.6 | 24.6 | -1.1 (-4.28%) | 24,977,289 |
| 28 Oct 2022 | HKD | 26.85 | 27 | 25.25 | 25.7 | 25.7 | -1.15 (-4.28%) | 17,852,311 |
| 27 Oct 2022 | HKD | 27.55 | 28.1 | 26.75 | 26.85 | 26.85 | -0.25 (-0.92%) | 11,267,740 |
| 26 Oct 2022 | HKD | 28.25 | 28.4 | 26.85 | 27.1 | 27.1 | -1.15 (-4.07%) | 20,956,400 |
| 25 Oct 2022 | HKD | 28.85 | 28.85 | 27.3 | 28.25 | 28.25 | -0.1 (-0.35%) | 22,600,570 |
