| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | HKD | 107.8 | 109.8 | 105.2 | 106 | 106 | -1.6 (-1.49%) | 4,036,694 |
| 30 Jan 2024 | HKD | 108.5 | 109.6 | 106.6 | 107.6 | 107.6 | -1.7 (-1.56%) | 5,079,919 |
| 29 Jan 2024 | HKD | 108.2 | 109.9 | 107.4 | 109.3 | 109.3 | +2.4 (+2.25%) | 6,965,611 |
| 26 Jan 2024 | HKD | 109.4 | 109.4 | 105.8 | 106.9 | 106.9 | -4.4 (-3.95%) | 8,053,124 |
| 25 Jan 2024 | HKD | 108 | 111.9 | 105.8 | 111.3 | 111.3 | -0.6 (-0.54%) | 8,414,565 |
| 24 Jan 2024 | HKD | 112 | 112.9 | 105.2 | 111.9 | 111.9 | +0.4 (+0.36%) | 11,021,169 |
| 23 Jan 2024 | HKD | 105 | 113 | 105 | 111.5 | 111.5 | +6.8 (+6.49%) | 12,773,728 |
| 22 Jan 2024 | HKD | 110 | 110.4 | 102.4 | 104.7 | 104.7 | -5.5 (-4.99%) | 9,971,998 |
| 19 Jan 2024 | HKD | 112.8 | 113.9 | 108.4 | 110.2 | 110.2 | -3 (-2.65%) | 8,901,058 |
| 18 Jan 2024 | HKD | 114.1 | 115.8 | 110.7 | 113.2 | 113.2 | -0.8 (-0.70%) | 6,606,848 |
| 17 Jan 2024 | HKD | 118 | 118 | 112.9 | 114 | 114 | -3.6 (-3.06%) | 10,681,128 |
| 16 Jan 2024 | HKD | 118 | 121.4 | 115.7 | 117.6 | 117.6 | -8.3 (-6.59%) | 8,921,351 |
| 15 Jan 2024 | HKD | 125.9 | 125.9 | 125.9 | 125.9 | 125.9 | -0.2 (-0.16%) | 8,991,590 |
| 12 Jan 2024 | HKD | 128.9 | 128.9 | 125.6 | 126.1 | 126.1 | -4.6 (-3.52%) | 4,641,630 |
| 11 Jan 2024 | HKD | 126 | 131.3 | 125.4 | 130.7 | 130.7 | +5.5 (+4.39%) | 7,663,634 |
| 10 Jan 2024 | HKD | 130 | 130 | 124.5 | 125.2 | 125.2 | -5.8 (-4.43%) | 9,265,701 |
| 9 Jan 2024 | HKD | 132.1 | 135.6 | 130.5 | 131 | 131 | -0.6 (-0.46%) | 4,192,198 |
| 8 Jan 2024 | HKD | 135 | 135 | 131 | 131.6 | 131.6 | -3.3 (-2.45%) | 5,491,092 |
| 5 Jan 2024 | HKD | 138 | 140.5 | 134.7 | 134.9 | 134.9 | -5.2 (-3.71%) | 6,278,644 |
| 4 Jan 2024 | HKD | 138.3 | 140.7 | 138.3 | 140.1 | 140.1 | +3.1 (+2.26%) | 4,426,385 |
| 3 Jan 2024 | HKD | 137 | 137.9 | 134 | 137 | 137 | -2.4 (-1.72%) | 6,438,890 |
| 2 Jan 2024 | HKD | 146.8 | 146.8 | 137.5 | 139.4 | 139.4 | -7.7 (-5.23%) | 9,239,049 |
| 29 Dec 2023 | HKD | 144.9 | 147.7 | 144.6 | 147.1 | 147.1 | +2.6 (+1.80%) | 7,743,683 |
| 28 Dec 2023 | HKD | 138.4 | 146.8 | 138.4 | 144.5 | 144.5 | +7.6 (+5.55%) | 10,741,763 |
| 27 Dec 2023 | HKD | 134.6 | 137.3 | 132.7 | 136.9 | 136.9 | +8.7 (+6.79%) | 10,103,123 |
| 22 Dec 2023 | HKD | 128.8 | 131.6 | 127.6 | 128.2 | 128.2 | -0.6 (-0.47%) | 7,957,240 |
| 21 Dec 2023 | HKD | 131.8 | 132 | 128.6 | 128.8 | 128.8 | -6.6 (-4.87%) | 9,033,618 |
| 20 Dec 2023 | HKD | 136.6 | 138 | 134.2 | 135.4 | 135.4 | 0.0 (0.0%) | 5,600,194 |
| 19 Dec 2023 | HKD | 133.9 | 136.3 | 133.2 | 135.4 | 135.4 | -0.1 (-0.07%) | 3,815,410 |
| 18 Dec 2023 | HKD | 139 | 139 | 134.4 | 135.5 | 135.5 | -4.1 (-2.94%) | 6,061,956 |
