| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | HKD | 88.85 | 91.35 | 88.7 | 91.35 | 91.35 | +3.05 (+3.45%) | 30,110,356 |
| 3 Jan 2023 | HKD | 86.6 | 88.65 | 84.4 | 88.3 | 88.3 | +1.5 (+1.73%) | 20,260,289 |
| 30 Dec 2022 | HKD | 86.2 | 87.95 | 85.95 | 86.8 | 86.8 | +1.7 (+2.00%) | 17,752,997 |
| 29 Dec 2022 | HKD | 85.2 | 85.4 | 84.2 | 85.1 | 85.1 | -1.8 (-2.07%) | 20,031,672 |
| 28 Dec 2022 | HKD | 87.65 | 88.95 | 86.9 | 86.9 | 86.9 | +0.2 (+0.23%) | 26,584,413 |
| 23 Dec 2022 | HKD | 83.55 | 87.45 | 83.15 | 86.7 | 86.7 | +2.8 (+3.34%) | 29,570,821 |
| 22 Dec 2022 | HKD | 86.05 | 86.6 | 83.35 | 83.9 | 83.9 | -0.4 (-0.47%) | 29,964,115 |
| 21 Dec 2022 | HKD | 85.3 | 85.3 | 83.8 | 84.3 | 84.3 | -0.35 (-0.41%) | 16,374,431 |
| 20 Dec 2022 | HKD | 83.1 | 85 | 82.8 | 84.65 | 84.65 | +1.1 (+1.32%) | 15,869,797 |
| 19 Dec 2022 | HKD | 84.5 | 85.3 | 83.15 | 83.55 | 83.55 | -1.05 (-1.24%) | 15,521,050 |
| 16 Dec 2022 | HKD | 85.9 | 85.9 | 83.3 | 84.6 | 84.6 | -0.05 (-0.06%) | 33,842,993 |
| 15 Dec 2022 | HKD | 83.55 | 85.3 | 83 | 84.65 | 84.65 | +0.55 (+0.65%) | 28,003,189 |
| 14 Dec 2022 | HKD | 85.7 | 86.5 | 83.4 | 84.1 | 84.1 | -2.7 (-3.11%) | 29,620,575 |
| 13 Dec 2022 | HKD | 84.7 | 87.1 | 84.7 | 86.8 | 86.8 | +1.8 (+2.12%) | 26,196,968 |
| 12 Dec 2022 | HKD | 84.55 | 85.8 | 83.6 | 85 | 85 | -0.5 (-0.58%) | 23,408,366 |
| 9 Dec 2022 | HKD | 85 | 86.4 | 83 | 85.5 | 85.5 | +1.75 (+2.09%) | 35,672,494 |
| 8 Dec 2022 | HKD | 79.6 | 84.5 | 79.6 | 83.75 | 83.75 | +3.95 (+4.95%) | 36,272,268 |
| 7 Dec 2022 | HKD | 84 | 84.4 | 79.3 | 79.8 | 79.8 | -4.4 (-5.23%) | 39,166,900 |
| 6 Dec 2022 | HKD | 82.45 | 84.3 | 81.75 | 84.2 | 84.2 | +0.8 (+0.96%) | 23,664,406 |
| 5 Dec 2022 | HKD | 83 | 83.9 | 81.05 | 83.4 | 83.4 | +3.75 (+4.71%) | 33,993,664 |
| 2 Dec 2022 | HKD | 80.1 | 80.6 | 79.4 | 79.65 | 79.65 | -0.7 (-0.87%) | 31,705,202 |
| 1 Dec 2022 | HKD | 80.55 | 82 | 79.7 | 80.35 | 80.35 | +1.85 (+2.36%) | 39,018,353 |
| 30 Nov 2022 | HKD | 76.8 | 78.75 | 76.65 | 78.5 | 78.5 | +2.3 (+3.02%) | 50,723,388 |
| 29 Nov 2022 | HKD | 72.5 | 76.35 | 72.5 | 76.2 | 76.2 | +3.9 (+5.39%) | 33,282,572 |
| 28 Nov 2022 | HKD | 71.15 | 72.8 | 70.05 | 72.3 | 72.3 | -2.25 (-3.02%) | 28,394,805 |
| 25 Nov 2022 | HKD | 75.3 | 75.35 | 73.85 | 74.55 | 74.55 | -0.4 (-0.53%) | 14,101,118 |
| 24 Nov 2022 | HKD | 75.3 | 75.3 | 74.25 | 74.95 | 74.95 | +0.35 (+0.47%) | 12,748,848 |
| 23 Nov 2022 | HKD | 74.15 | 75 | 73.3 | 74.6 | 74.6 | +0.45 (+0.61%) | 15,149,622 |
| 22 Nov 2022 | HKD | 74.1 | 76.2 | 73.75 | 74.15 | 74.15 | -0.35 (-0.47%) | 21,637,360 |
| 21 Nov 2022 | HKD | 74.25 | 74.6 | 72.6 | 74.5 | 74.5 | -1.6 (-2.10%) | 20,089,071 |
