| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2022 | HKD | 184.2 | 184.5 | 179.1 | 184.4 | 184.4 | -0.2 (-0.11%) | 4,722,109 |
| 18 Nov 2022 | HKD | 188 | 190.9 | 182.4 | 184.6 | 184.6 | -2.4 (-1.28%) | 7,396,766 |
| 17 Nov 2022 | HKD | 190 | 190 | 182.9 | 187 | 187 | -5 (-2.60%) | 9,645,556 |
| 16 Nov 2022 | HKD | 195.3 | 197 | 189.5 | 192 | 192 | -3.5 (-1.79%) | 7,008,263 |
| 15 Nov 2022 | HKD | 191.8 | 197 | 187.8 | 195.5 | 195.5 | +5 (+2.62%) | 13,440,936 |
| 14 Nov 2022 | HKD | 200.8 | 201 | 189.7 | 190.5 | 190.5 | -2.9 (-1.50%) | 11,338,586 |
| 11 Nov 2022 | HKD | 193 | 194.7 | 185.5 | 193.4 | 193.4 | +15.4 (+8.65%) | 13,075,400 |
| 10 Nov 2022 | HKD | 181.4 | 183.3 | 175.7 | 178 | 178 | -9 (-4.81%) | 9,032,381 |
| 9 Nov 2022 | HKD | 195.9 | 196.9 | 182.7 | 187 | 187 | -9.1 (-4.64%) | 10,057,248 |
| 8 Nov 2022 | HKD | 199 | 200.4 | 192.6 | 196.1 | 196.1 | -2.4 (-1.21%) | 6,501,362 |
| 7 Nov 2022 | HKD | 190.8 | 201.2 | 188.1 | 198.5 | 198.5 | +1.5 (+0.76%) | 14,759,844 |
| 4 Nov 2022 | HKD | 187.2 | 205.4 | 187.2 | 197 | 197 | +9.6 (+5.12%) | 19,146,512 |
| 3 Nov 2022 | HKD | 187.3 | 191.2 | 184.6 | 187.4 | 187.4 | -3.5 (-1.83%) | 7,228,485 |
| 2 Nov 2022 | HKD | 181 | 191.6 | 180.1 | 190.9 | 190.9 | +7.3 (+3.98%) | 9,829,149 |
| 1 Nov 2022 | HKD | 178.8 | 186 | 175.4 | 183.6 | 183.6 | +7.9 (+4.50%) | 17,256,725 |
| 31 Oct 2022 | HKD | 168.1 | 179.4 | 161.7 | 175.7 | 175.7 | +10 (+6.04%) | 15,012,282 |
| 28 Oct 2022 | HKD | 183 | 184 | 163.1 | 165.7 | 165.7 | -18.1 (-9.85%) | 17,701,363 |
| 27 Oct 2022 | HKD | 192.1 | 193.8 | 182.5 | 183.8 | 183.8 | -3.3 (-1.76%) | 9,916,958 |
| 26 Oct 2022 | HKD | 184.4 | 194.2 | 184 | 187.1 | 187.1 | +4.2 (+2.30%) | 12,556,057 |
| 25 Oct 2022 | HKD | 185 | 186.5 | 178.6 | 182.9 | 182.9 | -2.6 (-1.40%) | 13,056,668 |
| 24 Oct 2022 | HKD | 189.4 | 193.4 | 182.4 | 185.5 | 185.5 | -9.9 (-5.07%) | 14,692,612 |
| 21 Oct 2022 | HKD | 195.4 | 199.2 | 192.9 | 195.4 | 195.4 | +0.7 (+0.36%) | 4,016,849 |
| 20 Oct 2022 | HKD | 198 | 198 | 186.7 | 194.7 | 194.7 | -3.7 (-1.86%) | 10,954,903 |
| 19 Oct 2022 | HKD | 205 | 205.4 | 196.1 | 198.4 | 198.4 | -6.6 (-3.22%) | 7,779,561 |
| 18 Oct 2022 | HKD | 204.8 | 207 | 200.2 | 205 | 205 | +12 (+6.22%) | 14,898,294 |
| 17 Oct 2022 | HKD | 194.5 | 196.1 | 188.6 | 193 | 193 | -1.9 (-0.97%) | 6,768,457 |
| 14 Oct 2022 | HKD | 194.8 | 199.5 | 193.1 | 194.9 | 194.9 | +3.4 (+1.78%) | 6,729,738 |
| 13 Oct 2022 | HKD | 197 | 199.2 | 191.5 | 191.5 | 191.5 | -3.5 (-1.79%) | 5,773,197 |
| 12 Oct 2022 | HKD | 188.8 | 199.5 | 186.2 | 195 | 195 | +6.1 (+3.23%) | 8,018,145 |
| 11 Oct 2022 | HKD | 188.2 | 193.8 | 187.4 | 188.9 | 188.9 | -0.9 (-0.47%) | 6,750,999 |
