| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2023 | HKD | 87.5 | 88.05 | 83.65 | 86 | 86 | -1.5 (-1.71%) | 6,195,060 |
| 13 Jan 2023 | HKD | 87.85 | 89.85 | 86.9 | 87.5 | 87.5 | -1.05 (-1.19%) | 9,188,451 |
| 12 Jan 2023 | HKD | 87.65 | 90.75 | 85.65 | 88.55 | 88.55 | +0.9 (+1.03%) | 7,214,175 |
| 11 Jan 2023 | HKD | 88 | 90.25 | 86.15 | 87.65 | 87.65 | -0.9 (-1.02%) | 9,835,175 |
| 10 Jan 2023 | HKD | 85.5 | 89.65 | 81.7 | 88.55 | 88.55 | +5.6 (+6.75%) | 16,549,290 |
| 9 Jan 2023 | HKD | 82 | 83.7 | 80.25 | 82.95 | 82.95 | -0.5 (-0.60%) | 9,062,961 |
| 6 Jan 2023 | HKD | 89.6 | 90.35 | 81.95 | 83.45 | 83.45 | -5.85 (-6.55%) | 15,666,171 |
| 5 Jan 2023 | HKD | 88.6 | 89.85 | 87.15 | 89.3 | 89.3 | +5.05 (+5.99%) | 9,684,206 |
| 4 Jan 2023 | HKD | 83.6 | 84.95 | 81.35 | 84.25 | 84.25 | -0.6 (-0.71%) | 9,003,426 |
| 3 Jan 2023 | HKD | 77.25 | 84.95 | 77.25 | 84.85 | 84.85 | +8.05 (+10.48%) | 11,901,335 |
| 30 Dec 2022 | HKD | 76.5 | 78.1 | 75.65 | 76.8 | 76.8 | +2.3 (+3.09%) | 7,459,601 |
| 29 Dec 2022 | HKD | 72.45 | 76.2 | 72.05 | 74.5 | 74.5 | +0.25 (+0.34%) | 9,283,110 |
| 28 Dec 2022 | HKD | 73.5 | 75.3 | 72.9 | 74.25 | 74.25 | -5.3 (-6.66%) | 12,835,900 |
| 23 Dec 2022 | HKD | 80.6 | 81.9 | 79.1 | 79.55 | 79.55 | -3.95 (-4.73%) | 7,188,436 |
| 22 Dec 2022 | HKD | 81.55 | 84.5 | 81.4 | 83.5 | 83.5 | +4.2 (+5.30%) | 8,995,235 |
| 21 Dec 2022 | HKD | 78.15 | 80.6 | 78 | 79.3 | 79.3 | +1.45 (+1.86%) | 5,101,400 |
| 20 Dec 2022 | HKD | 79 | 79.15 | 76.3 | 77.85 | 77.85 | -3.35 (-4.13%) | 6,579,915 |
| 19 Dec 2022 | HKD | 82 | 85.85 | 80.4 | 81.2 | 81.2 | -0.8 (-0.98%) | 6,153,199 |
| 16 Dec 2022 | HKD | 80.15 | 83.4 | 78.7 | 82 | 82 | +1.35 (+1.67%) | 11,039,928 |
| 15 Dec 2022 | HKD | 80.05 | 81.65 | 77.95 | 80.65 | 80.65 | -1.25 (-1.53%) | 8,627,754 |
| 14 Dec 2022 | HKD | 80.05 | 82.4 | 77.7 | 81.9 | 81.9 | +0.4 (+0.49%) | 10,352,169 |
| 13 Dec 2022 | HKD | 81.4 | 84.25 | 80.7 | 81.5 | 81.5 | -1.2 (-1.45%) | 6,986,993 |
| 12 Dec 2022 | HKD | 83.7 | 84.75 | 82.05 | 82.7 | 82.7 | -11.3 (-12.02%) | 14,258,291 |
| 9 Dec 2022 | HKD | 96 | 96.25 | 89.6 | 94 | 94 | +0.9 (+0.97%) | 13,339,410 |
| 8 Dec 2022 | HKD | 89.4 | 94.3 | 88.9 | 93.1 | 93.1 | +5.3 (+6.04%) | 8,930,485 |
| 7 Dec 2022 | HKD | 91.95 | 96.15 | 86.8 | 87.8 | 87.8 | -1.5 (-1.68%) | 12,420,801 |
| 6 Dec 2022 | HKD | 89.5 | 91.3 | 86.5 | 89.3 | 89.3 | -1.7 (-1.87%) | 11,293,033 |
| 5 Dec 2022 | HKD | 88 | 91.95 | 85.55 | 91 | 91 | +9.9 (+12.21%) | 20,410,185 |
| 2 Dec 2022 | HKD | 82.8 | 82.8 | 78.45 | 81.1 | 81.1 | +1.3 (+1.63%) | 21,979,590 |
| 1 Dec 2022 | HKD | 88 | 89.6 | 78.75 | 79.8 | 79.8 | +1.75 (+2.24%) | 16,446,221 |
