| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | HKD | 86.25 | 86.25 | 83.45 | 84.8 | 84.8 | +0.5 (+0.59%) | 2,554,474 |
| 3 Apr 2023 | HKD | 85.95 | 85.95 | 83.4 | 84.3 | 84.3 | -1.4 (-1.63%) | 2,931,479 |
| 31 Mar 2023 | HKD | 86 | 87.4 | 85.3 | 85.7 | 85.7 | +0.2 (+0.23%) | 3,486,872 |
| 30 Mar 2023 | HKD | 83.95 | 85.9 | 82.75 | 85.5 | 85.5 | +2.35 (+2.83%) | 5,590,353 |
| 29 Mar 2023 | HKD | 82.2 | 83.95 | 82.2 | 83.15 | 83.15 | +1.15 (+1.40%) | 3,640,056 |
| 28 Mar 2023 | HKD | 82.2 | 82.4 | 80.6 | 82 | 82 | +1.3 (+1.61%) | 4,267,000 |
| 27 Mar 2023 | HKD | 81.8 | 82.45 | 79.45 | 80.7 | 80.7 | -1.8 (-2.18%) | 3,459,390 |
| 24 Mar 2023 | HKD | 81.85 | 84.45 | 81.6 | 82.5 | 82.5 | +0.5 (+0.61%) | 1,969,331 |
| 23 Mar 2023 | HKD | 82.4 | 82.5 | 79.15 | 82 | 82 | +2.6 (+3.27%) | 5,864,450 |
| 22 Mar 2023 | HKD | 80.6 | 81.65 | 79.2 | 79.4 | 79.4 | +0.3 (+0.38%) | 2,570,510 |
| 21 Mar 2023 | HKD | 77.1 | 79.45 | 76.35 | 79.1 | 79.1 | +3 (+3.94%) | 1,248,185 |
| 20 Mar 2023 | HKD | 80.2 | 80.2 | 75.85 | 76.1 | 76.1 | -3.45 (-4.34%) | 1,925,787 |
| 17 Mar 2023 | HKD | 79.3 | 81.2 | 78.85 | 79.55 | 79.55 | +0.25 (+0.32%) | 2,602,022 |
| 16 Mar 2023 | HKD | 78.85 | 79.8 | 78.2 | 79.3 | 79.3 | -1.1 (-1.37%) | 1,693,773 |
| 15 Mar 2023 | HKD | 81.65 | 82.25 | 79.9 | 80.4 | 80.4 | -0.05 (-0.06%) | 1,820,889 |
| 14 Mar 2023 | HKD | 83 | 84.4 | 80.1 | 80.45 | 80.45 | -1.9 (-2.31%) | 3,092,808 |
| 13 Mar 2023 | HKD | 78.85 | 82.9 | 78.85 | 82.35 | 82.35 | +2.95 (+3.72%) | 1,789,380 |
| 10 Mar 2023 | HKD | 79.05 | 80.75 | 78.7 | 79.4 | 79.4 | -1.3 (-1.61%) | 1,959,199 |
| 9 Mar 2023 | HKD | 82.15 | 83 | 80.1 | 80.7 | 80.7 | -1.45 (-1.77%) | 2,426,062 |
| 8 Mar 2023 | HKD | 82.9 | 83.35 | 80.75 | 82.15 | 82.15 | -0.5 (-0.60%) | 1,806,511 |
| 7 Mar 2023 | HKD | 82.65 | 84.9 | 81.95 | 82.65 | 82.65 | -0.15 (-0.18%) | 3,153,945 |
| 6 Mar 2023 | HKD | 82.45 | 83.25 | 80.65 | 82.8 | 82.8 | +1.1 (+1.35%) | 1,676,471 |
| 3 Mar 2023 | HKD | 80.8 | 82.65 | 80.8 | 81.7 | 81.7 | +0.5 (+0.62%) | 1,403,115 |
| 2 Mar 2023 | HKD | 80 | 81.7 | 79.75 | 81.2 | 81.2 | +0.3 (+0.37%) | 1,463,545 |
| 1 Mar 2023 | HKD | 77.4 | 81 | 77 | 80.9 | 80.9 | +3.5 (+4.52%) | 3,363,434 |
| 28 Feb 2023 | HKD | 76.8 | 79.4 | 76.55 | 77.4 | 77.4 | +0.7 (+0.91%) | 3,331,554 |
| 27 Feb 2023 | HKD | 74.65 | 77.35 | 73.05 | 76.7 | 76.7 | +2.45 (+3.30%) | 2,838,638 |
| 24 Feb 2023 | HKD | 74.35 | 74.85 | 72.85 | 74.25 | 74.25 | -0.85 (-1.13%) | 2,124,465 |
| 23 Feb 2023 | HKD | 75.5 | 76.65 | 74.95 | 75.1 | 75.1 | -0.65 (-0.86%) | 1,174,116 |
| 22 Feb 2023 | HKD | 76.4 | 76.75 | 75.2 | 75.75 | 75.75 | +0.1 (+0.13%) | 1,583,643 |
