| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | HKD | 82.65 | 83.7 | 81.9 | 83.6 | 83.6 | +0.95 (+1.15%) | 20,160,149 |
| 31 Mar 2023 | HKD | 84 | 84.2 | 82.05 | 82.65 | 82.65 | -0.35 (-0.42%) | 24,309,046 |
| 30 Mar 2023 | HKD | 83.1 | 83.35 | 82.15 | 83 | 83 | -0.1 (-0.12%) | 17,176,653 |
| 29 Mar 2023 | HKD | 83.55 | 84.15 | 82.5 | 83.1 | 83.1 | +1.25 (+1.53%) | 22,413,103 |
| 28 Mar 2023 | HKD | 81.4 | 82.6 | 80.75 | 81.85 | 81.85 | +1.3 (+1.61%) | 20,917,071 |
| 27 Mar 2023 | HKD | 80.25 | 81.9 | 79.5 | 80.55 | 80.55 | -1 (-1.23%) | 22,092,067 |
| 24 Mar 2023 | HKD | 80.65 | 81.95 | 80.1 | 81.55 | 81.55 | +0.45 (+0.55%) | 16,382,466 |
| 23 Mar 2023 | HKD | 79.25 | 81.3 | 78.85 | 81.1 | 81.1 | +0.45 (+0.56%) | 18,777,278 |
| 22 Mar 2023 | HKD | 78.8 | 80.9 | 78.75 | 80.65 | 80.65 | +2.8 (+3.60%) | 27,310,608 |
| 21 Mar 2023 | HKD | 77.5 | 78.25 | 76.75 | 77.85 | 77.85 | +2.2 (+2.91%) | 33,531,793 |
| 20 Mar 2023 | HKD | 77.65 | 78.4 | 74.9 | 75.65 | 75.65 | -3.3 (-4.18%) | 36,253,064 |
| 17 Mar 2023 | HKD | 77.2 | 79.35 | 76.3 | 78.95 | 78.95 | +2.55 (+3.34%) | 44,978,961 |
| 16 Mar 2023 | HKD | 76.5 | 77 | 75.15 | 76.4 | 76.4 | -4.1 (-5.09%) | 46,513,301 |
| 15 Mar 2023 | HKD | 82.6 | 82.75 | 79.45 | 80.5 | 80.5 | -0.25 (-0.31%) | 28,545,984 |
| 14 Mar 2023 | HKD | 83.55 | 83.55 | 78.65 | 80.75 | 80.75 | -3.7 (-4.38%) | 41,886,783 |
| 13 Mar 2023 | HKD | 83.7 | 84.65 | 81.75 | 84.45 | 84.45 | +2.9 (+3.56%) | 32,479,294 |
| 10 Mar 2023 | HKD | 85.4 | 85.4 | 81.5 | 81.55 | 81.55 | -3.95 (-4.62%) | 26,572,387 |
| 9 Mar 2023 | HKD | 85.5 | 86.5 | 84.75 | 85.5 | 85.5 | +0.75 (+0.88%) | 20,076,694 |
| 8 Mar 2023 | HKD | 85.45 | 85.65 | 83.85 | 84.75 | 84.75 | -1.8 (-2.08%) | 15,780,034 |
| 7 Mar 2023 | HKD | 86.85 | 88.4 | 85.75 | 86.55 | 86.55 | -0.1 (-0.12%) | 15,550,970 |
| 6 Mar 2023 | HKD | 86.05 | 87.35 | 85.8 | 86.65 | 86.65 | +0.45 (+0.52%) | 13,774,527 |
| 3 Mar 2023 | HKD | 87.5 | 87.95 | 85.9 | 86.2 | 86.2 | +0.05 (+0.06%) | 15,583,185 |
| 2 Mar 2023 | HKD | 86.3 | 86.65 | 85.45 | 86.15 | 86.15 | +0.65 (+0.76%) | 16,760,340 |
| 1 Mar 2023 | HKD | 84.2 | 86.1 | 83.3 | 85.5 | 85.5 | +2.25 (+2.70%) | 20,691,231 |
| 28 Feb 2023 | HKD | 83.05 | 84.4 | 82.75 | 83.25 | 83.25 | +1.1 (+1.34%) | 27,016,337 |
| 27 Feb 2023 | HKD | 79.25 | 82.4 | 79.25 | 82.15 | 82.15 | +0.95 (+1.17%) | 18,040,940 |
| 24 Feb 2023 | HKD | 81 | 81.7 | 80.25 | 81.2 | 81.2 | +0.1 (+0.12%) | 18,288,737 |
| 23 Feb 2023 | HKD | 81.6 | 82.2 | 81.05 | 81.1 | 81.1 | -1.3 (-1.58%) | 19,514,968 |
| 22 Feb 2023 | HKD | 82.85 | 83.55 | 82.05 | 82.4 | 82.4 | -0.1 (-0.12%) | 14,096,602 |
| 21 Feb 2023 | HKD | 83.25 | 83.85 | 82.15 | 82.5 | 82.5 | -0.75 (-0.90%) | 10,584,560 |
