| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | HKD | 32 | 33.5 | 30 | 30 | 30 | -1.95 (-6.10%) | 47,800 |
| 11 Jan 2023 | HKD | 30.25 | 33 | 30 | 31.95 | 31.95 | +1.75 (+5.79%) | 26,800 |
| 10 Jan 2023 | HKD | 32.05 | 33.2 | 30.1 | 30.2 | 30.2 | -1.75 (-5.48%) | 88,400 |
| 9 Jan 2023 | HKD | 32.1 | 33.05 | 30.35 | 31.95 | 31.95 | -0.05 (-0.16%) | 55,000 |
| 6 Jan 2023 | HKD | 32.2 | 32.6 | 30 | 32 | 32 | +0.05 (+0.16%) | 48,200 |
| 5 Jan 2023 | HKD | 33.45 | 34.35 | 31.5 | 31.95 | 31.95 | -1 (-3.03%) | 73,200 |
| 4 Jan 2023 | HKD | 35.3 | 35.7 | 32.95 | 32.95 | 32.95 | -1.95 (-5.59%) | 276,200 |
| 3 Jan 2023 | HKD | 35.85 | 36 | 34.8 | 34.9 | 34.9 | -1.1 (-3.06%) | 55,000 |
| 30 Dec 2022 | HKD | 35.6 | 36.2 | 35.6 | 36 | 36 | +0.4 (+1.12%) | 28,000 |
| 29 Dec 2022 | HKD | 35.3 | 35.9 | 34.6 | 35.6 | 35.6 | +0.3 (+0.85%) | 54,000 |
| 28 Dec 2022 | HKD | 35 | 36.5 | 35 | 35.3 | 35.3 | +1.3 (+3.82%) | 22,000 |
| 23 Dec 2022 | HKD | 34.55 | 35 | 32.8 | 34 | 34 | -0.3 (-0.87%) | 46,000 |
| 22 Dec 2022 | HKD | 35.1 | 35.1 | 33.5 | 34.3 | 34.3 | -0.8 (-2.28%) | 28,000 |
| 21 Dec 2022 | HKD | 33.5 | 35.1 | 33.5 | 35.1 | 35.1 | +2.4 (+7.34%) | 56,000 |
| 20 Dec 2022 | HKD | 32.4 | 33 | 30.95 | 32.7 | 32.7 | +1.2 (+3.81%) | 24,000 |
| 19 Dec 2022 | HKD | 35.2 | 36 | 31.5 | 31.5 | 31.5 | -2.9 (-8.43%) | 80,000 |
| 16 Dec 2022 | HKD | 35.8 | 35.8 | 32.45 | 34.4 | 34.4 | -0.55 (-1.57%) | 164,000 |
| 15 Dec 2022 | HKD | 36.1 | 36.1 | 34.8 | 34.95 | 34.95 | -0.75 (-2.10%) | 54,000 |
| 14 Dec 2022 | HKD | 36 | 36.2 | 35 | 35.7 | 35.7 | +0.5 (+1.42%) | 74,000 |
| 13 Dec 2022 | HKD | 35.6 | 35.8 | 35.1 | 35.2 | 35.2 | +0.2 (+0.57%) | 64,000 |
| 12 Dec 2022 | HKD | 36.1 | 36.1 | 35 | 35 | 35 | -0.8 (-2.23%) | 94,000 |
| 9 Dec 2022 | HKD | 36.4 | 36.4 | 34.95 | 35.8 | 35.8 | -0.2 (-0.56%) | 70,000 |
| 8 Dec 2022 | HKD | 37 | 37.2 | 35.35 | 36 | 36 | -1 (-2.70%) | 56,000 |
| 7 Dec 2022 | HKD | 37.4 | 37.4 | 34.05 | 37 | 37 | -0.2 (-0.54%) | 66,000 |
| 6 Dec 2022 | HKD | 37.2 | 37.3 | 36.9 | 37.2 | 37.2 | +0.3 (+0.81%) | 46,000 |
| 5 Dec 2022 | HKD | 37.5 | 37.5 | 36.9 | 36.9 | 36.9 | +0.05 (+0.14%) | 264,000 |
| 2 Dec 2022 | HKD | 36 | 36.85 | 35.5 | 36.85 | 36.85 | +1.65 (+4.69%) | 64,000 |
| 1 Dec 2022 | HKD | 37.3 | 37.5 | 35 | 35.2 | 35.2 | -1.6 (-4.35%) | 78,000 |
| 30 Nov 2022 | HKD | 37 | 38 | 36.8 | 36.8 | 36.8 | -0.2 (-0.54%) | 62,000 |
| 29 Nov 2022 | HKD | 37 | 37.2 | 36 | 37 | 37 | +0.8 (+2.21%) | 60,000 |
