| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2023 | HKD | 25.5 | 26.25 | 25.2 | 25.35 | 25.35 | -0.35 (-1.36%) | 6,169,796 |
| 16 Jan 2023 | HKD | 26.2 | 26.2 | 25.45 | 25.7 | 25.7 | -0.15 (-0.58%) | 3,425,449 |
| 13 Jan 2023 | HKD | 25.55 | 26.05 | 24.75 | 25.85 | 25.85 | +0.4 (+1.57%) | 6,756,670 |
| 12 Jan 2023 | HKD | 25.4 | 25.75 | 24.55 | 25.45 | 25.45 | +0.05 (+0.20%) | 6,669,550 |
| 11 Jan 2023 | HKD | 26.3 | 26.3 | 25.2 | 25.4 | 25.4 | -0.95 (-3.61%) | 8,623,452 |
| 10 Jan 2023 | HKD | 27 | 27 | 26.2 | 26.35 | 26.35 | -0.65 (-2.41%) | 6,480,902 |
| 9 Jan 2023 | HKD | 27.15 | 27.4 | 26.7 | 27 | 27 | +0.1 (+0.37%) | 7,925,843 |
| 6 Jan 2023 | HKD | 27.05 | 27.4 | 26.6 | 26.9 | 26.9 | +0.45 (+1.70%) | 7,565,745 |
| 5 Jan 2023 | HKD | 25.55 | 27.1 | 25.55 | 26.45 | 26.45 | +0.9 (+3.52%) | 10,654,842 |
| 4 Jan 2023 | HKD | 25.35 | 25.6 | 24.65 | 25.55 | 25.55 | +0.6 (+2.40%) | 4,301,031 |
| 3 Jan 2023 | HKD | 23.8 | 25.35 | 23.65 | 24.95 | 24.95 | +0.4 (+1.63%) | 4,322,360 |
| 30 Dec 2022 | HKD | 25.4 | 25.55 | 24.4 | 24.55 | 24.55 | -0.45 (-1.80%) | 3,008,072 |
| 29 Dec 2022 | HKD | 25.4 | 25.4 | 24.85 | 25 | 25 | -0.4 (-1.57%) | 3,358,275 |
| 28 Dec 2022 | HKD | 24.95 | 26.05 | 24.75 | 25.4 | 25.4 | +0.7 (+2.83%) | 8,342,850 |
| 23 Dec 2022 | HKD | 24.65 | 25.1 | 24.5 | 24.7 | 24.7 | -0.05 (-0.20%) | 2,229,511 |
| 22 Dec 2022 | HKD | 24.5 | 24.85 | 23.95 | 24.75 | 24.75 | +0.75 (+3.13%) | 4,248,998 |
| 21 Dec 2022 | HKD | 24.25 | 24.55 | 23.85 | 24 | 24 | -0.25 (-1.03%) | 5,496,035 |
| 20 Dec 2022 | HKD | 24.45 | 24.6 | 23.95 | 24.25 | 24.25 | -0.5 (-2.02%) | 2,956,908 |
| 19 Dec 2022 | HKD | 24.05 | 24.8 | 24.05 | 24.75 | 24.75 | +0.3 (+1.23%) | 4,523,425 |
| 16 Dec 2022 | HKD | 24.2 | 24.45 | 23.5 | 24.45 | 24.45 | +0.4 (+1.66%) | 6,782,707 |
| 15 Dec 2022 | HKD | 24.9 | 24.9 | 23.95 | 24.05 | 24.05 | -0.7 (-2.83%) | 3,451,689 |
| 14 Dec 2022 | HKD | 24.65 | 24.95 | 24.35 | 24.75 | 24.75 | +0.2 (+0.81%) | 9,569,526 |
| 13 Dec 2022 | HKD | 24 | 24.65 | 23.8 | 24.55 | 24.55 | +0.55 (+2.29%) | 9,099,058 |
| 12 Dec 2022 | HKD | 24.15 | 24.55 | 23.9 | 24 | 24 | -0.5 (-2.04%) | 8,679,238 |
| 9 Dec 2022 | HKD | 24.2 | 24.65 | 23.4 | 24.5 | 24.5 | +0.4 (+1.66%) | 12,380,400 |
| 8 Dec 2022 | HKD | 23.9 | 24.3 | 23.55 | 24.1 | 24.1 | +0.2 (+0.84%) | 8,568,689 |
| 7 Dec 2022 | HKD | 24.55 | 25.05 | 23.85 | 23.9 | 23.9 | -0.7 (-2.85%) | 10,952,075 |
| 6 Dec 2022 | HKD | 24 | 25.15 | 23.65 | 24.6 | 24.6 | +0.4 (+1.65%) | 9,825,725 |
| 5 Dec 2022 | HKD | 24.45 | 24.5 | 23.8 | 24.2 | 24.2 | +0.45 (+1.89%) | 14,357,955 |
| 2 Dec 2022 | HKD | 23.9 | 24.15 | 23.4 | 23.75 | 23.75 | +0.3 (+1.28%) | 11,209,070 |
