| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | HKD | 208 | 211.4 | 205.4 | 207.8 | 207.8 | +4.8 (+2.36%) | 8,512,898 |
| 4 Jan 2023 | HKD | 202.8 | 203.4 | 198.4 | 203 | 203 | +1.4 (+0.69%) | 6,466,994 |
| 3 Jan 2023 | HKD | 191 | 203 | 187 | 201.6 | 201.6 | +9 (+4.67%) | 9,741,477 |
| 30 Dec 2022 | HKD | 194 | 195.8 | 192.3 | 192.6 | 192.6 | +1.6 (+0.84%) | 3,853,610 |
| 29 Dec 2022 | HKD | 189.1 | 193.9 | 189 | 191 | 191 | -2 (-1.04%) | 5,444,329 |
| 28 Dec 2022 | HKD | 193 | 195.6 | 189.5 | 193 | 193 | -1.1 (-0.57%) | 7,487,545 |
| 23 Dec 2022 | HKD | 197.6 | 198.4 | 191.3 | 194.1 | 194.1 | -7.5 (-3.72%) | 8,290,828 |
| 22 Dec 2022 | HKD | 201.6 | 203.2 | 199.5 | 201.6 | 201.6 | +3.5 (+1.77%) | 6,284,770 |
| 21 Dec 2022 | HKD | 199.9 | 202.2 | 196.5 | 198.1 | 198.1 | -3.5 (-1.74%) | 3,627,260 |
| 20 Dec 2022 | HKD | 201.2 | 202 | 197.3 | 201.6 | 201.6 | -2.8 (-1.37%) | 4,767,448 |
| 19 Dec 2022 | HKD | 206.2 | 212 | 203 | 204.4 | 204.4 | -3.6 (-1.73%) | 4,278,387 |
| 16 Dec 2022 | HKD | 206.2 | 211.8 | 203.6 | 208 | 208 | +1.2 (+0.58%) | 6,001,583 |
| 15 Dec 2022 | HKD | 206.8 | 209 | 201.2 | 206.8 | 206.8 | -1 (-0.48%) | 6,726,346 |
| 14 Dec 2022 | HKD | 210.4 | 212.6 | 205 | 207.8 | 207.8 | -2.6 (-1.24%) | 8,501,814 |
| 13 Dec 2022 | HKD | 212.4 | 215.8 | 210 | 210.4 | 210.4 | -0.8 (-0.38%) | 6,225,215 |
| 12 Dec 2022 | HKD | 213.2 | 215.6 | 208.4 | 211.2 | 211.2 | -3.8 (-1.77%) | 7,165,256 |
| 9 Dec 2022 | HKD | 213.8 | 218.2 | 212.2 | 215 | 215 | +2.2 (+1.03%) | 14,050,283 |
| 8 Dec 2022 | HKD | 203.2 | 214.8 | 202.2 | 212.8 | 212.8 | +12.6 (+6.29%) | 12,922,691 |
| 7 Dec 2022 | HKD | 201.2 | 213.4 | 199 | 200.2 | 200.2 | +0.5 (+0.25%) | 25,535,016 |
| 6 Dec 2022 | HKD | 191 | 202.8 | 191 | 199.7 | 199.7 | +3.7 (+1.89%) | 11,604,670 |
| 5 Dec 2022 | HKD | 196.2 | 201 | 192.9 | 196 | 196 | +4.6 (+2.40%) | 14,025,571 |
| 2 Dec 2022 | HKD | 191 | 193.9 | 189.5 | 191.4 | 191.4 | -2.1 (-1.09%) | 7,721,333 |
| 1 Dec 2022 | HKD | 198.8 | 203.2 | 192.5 | 193.5 | 193.5 | +2 (+1.04%) | 16,705,294 |
| 30 Nov 2022 | HKD | 180.4 | 191.8 | 178.3 | 191.5 | 191.5 | +9.5 (+5.22%) | 13,517,396 |
| 29 Nov 2022 | HKD | 175 | 182.9 | 172.8 | 182 | 182 | +9.2 (+5.32%) | 9,285,868 |
| 28 Nov 2022 | HKD | 168.9 | 173.5 | 165.1 | 172.8 | 172.8 | +0.5 (+0.29%) | 6,303,806 |
| 25 Nov 2022 | HKD | 177.5 | 178.8 | 171.3 | 172.3 | 172.3 | -5 (-2.82%) | 4,893,785 |
| 24 Nov 2022 | HKD | 178.1 | 178.9 | 174.2 | 177.3 | 177.3 | +2.3 (+1.31%) | 3,829,797 |
| 23 Nov 2022 | HKD | 175.5 | 178.2 | 173.2 | 175 | 175 | -3.2 (-1.80%) | 8,116,172 |
| 22 Nov 2022 | HKD | 184.1 | 184.8 | 175.1 | 178.2 | 178.2 | -6.2 (-3.36%) | 6,694,696 |
