| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | HKD | 17.94 | 17.98 | 17.42 | 17.52 | 17.52 | -0.24 (-1.35%) | 3,383,116 |
| 11 Jan 2023 | HKD | 17.26 | 18.04 | 17.16 | 17.76 | 17.76 | +0.46 (+2.66%) | 9,335,539 |
| 10 Jan 2023 | HKD | 16.8 | 17.58 | 16.8 | 17.3 | 17.3 | +0.42 (+2.49%) | 7,794,055 |
| 9 Jan 2023 | HKD | 16.82 | 17.16 | 16.72 | 16.88 | 16.88 | +0.24 (+1.44%) | 4,236,124 |
| 6 Jan 2023 | HKD | 16.68 | 16.86 | 16.34 | 16.64 | 16.64 | +0.12 (+0.73%) | 10,301,455 |
| 5 Jan 2023 | HKD | 17.82 | 17.98 | 16.34 | 16.52 | 16.52 | -1.48 (-8.22%) | 26,048,086 |
| 4 Jan 2023 | HKD | 17.74 | 18.64 | 17.74 | 18 | 18 | +0.26 (+1.47%) | 6,743,800 |
| 3 Jan 2023 | HKD | 17.92 | 17.92 | 16.9 | 17.74 | 17.74 | -0.1 (-0.56%) | 5,501,198 |
| 30 Dec 2022 | HKD | 17.18 | 17.92 | 17.06 | 17.84 | 17.84 | +0.66 (+3.84%) | 4,469,024 |
| 29 Dec 2022 | HKD | 17.3 | 17.36 | 16.96 | 17.18 | 17.18 | -0.22 (-1.26%) | 3,054,174 |
| 28 Dec 2022 | HKD | 17.24 | 17.56 | 17.2 | 17.4 | 17.4 | +0.48 (+2.84%) | 4,517,532 |
| 23 Dec 2022 | HKD | 16.86 | 17.2 | 16.86 | 16.92 | 16.92 | -0.2 (-1.17%) | 1,448,983 |
| 22 Dec 2022 | HKD | 17.22 | 17.28 | 16.9 | 17.12 | 17.12 | +0.36 (+2.15%) | 1,781,509 |
| 21 Dec 2022 | HKD | 17.1 | 17.1 | 16.7 | 16.76 | 16.76 | -0.16 (-0.95%) | 1,936,357 |
| 20 Dec 2022 | HKD | 16.92 | 17.14 | 16.66 | 16.92 | 16.92 | -0.14 (-0.82%) | 3,279,700 |
| 19 Dec 2022 | HKD | 17.4 | 17.74 | 16.88 | 17.06 | 17.06 | -0.56 (-3.18%) | 4,420,808 |
| 16 Dec 2022 | HKD | 17.36 | 17.7 | 17.02 | 17.62 | 17.62 | +0.3 (+1.73%) | 4,573,376 |
| 15 Dec 2022 | HKD | 17.48 | 17.56 | 17.16 | 17.32 | 17.32 | -0.16 (-0.92%) | 2,861,838 |
| 14 Dec 2022 | HKD | 17.76 | 17.82 | 17.14 | 17.48 | 17.48 | -0.02 (-0.11%) | 5,711,625 |
| 13 Dec 2022 | HKD | 17.76 | 17.84 | 17.24 | 17.5 | 17.5 | -0.26 (-1.46%) | 6,680,815 |
| 12 Dec 2022 | HKD | 17.8 | 18.08 | 17.58 | 17.76 | 17.76 | -0.18 (-1.00%) | 4,201,823 |
| 9 Dec 2022 | HKD | 17.8 | 18.46 | 17.8 | 17.94 | 17.94 | -0.04 (-0.22%) | 5,754,212 |
| 8 Dec 2022 | HKD | 17.68 | 18.14 | 17.56 | 17.98 | 17.98 | +0.58 (+3.33%) | 5,024,904 |
| 7 Dec 2022 | HKD | 18.4 | 18.72 | 17.4 | 17.4 | 17.4 | -1 (-5.43%) | 6,484,645 |
| 6 Dec 2022 | HKD | 18.1 | 18.76 | 17.94 | 18.4 | 18.4 | +0.14 (+0.77%) | 6,380,376 |
| 5 Dec 2022 | HKD | 18.08 | 18.6 | 17.98 | 18.26 | 18.26 | +0.18 (+1.00%) | 9,750,115 |
| 2 Dec 2022 | HKD | 17.72 | 18.3 | 17.72 | 18.08 | 18.08 | 0.0 (0.0%) | 4,770,589 |
| 1 Dec 2022 | HKD | 18.08 | 18.34 | 17.66 | 18.08 | 18.08 | +0.12 (+0.67%) | 7,180,061 |
| 30 Nov 2022 | HKD | 17.72 | 18.04 | 17.46 | 17.96 | 17.96 | +0.08 (+0.45%) | 7,296,443 |
| 29 Nov 2022 | HKD | 17.34 | 17.88 | 16.94 | 17.88 | 17.88 | +0.86 (+5.05%) | 9,484,341 |
