| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2022 | HKD | 89.9 | 87.05 | 87.6 | 88.6 | 88.6 | +2.3 (+2.67%) | 5,960,000 |
| 23 Dec 2022 | HKD | 88.65 | 84.15 | 84.15 | 86.3 | 86.3 | -0.4 (-0.46%) | 6,460,000 |
| 22 Dec 2022 | HKD | 88 | 82 | 83.1 | 86.7 | 86.7 | +5.5 (+6.77%) | 10,810,000 |
| 21 Dec 2022 | HKD | 81.85 | 78.3 | 78.4 | 81.2 | 81.2 | +5.1 (+6.70%) | 10,020,000 |
| 20 Dec 2022 | HKD | 77.75 | 75 | 75.55 | 76.1 | 76.1 | -1.05 (-1.36%) | 3,650,000 |
| 19 Dec 2022 | HKD | 79.45 | 76.45 | 79.2 | 77.15 | 77.15 | -1.5 (-1.91%) | 4,110,000 |
| 16 Dec 2022 | HKD | 80.6 | 77.6 | 79.65 | 78.65 | 78.65 | -0.85 (-1.07%) | 5,400,000 |
| 15 Dec 2022 | HKD | 83.45 | 78.75 | 83.1 | 79.5 | 79.5 | -3.9 (-4.68%) | 5,800,000 |
| 14 Dec 2022 | HKD | 87.85 | 83.05 | 87.75 | 83.4 | 83.4 | -2.25 (-2.63%) | 5,150,000 |
| 13 Dec 2022 | HKD | 87 | 80.4 | 82.55 | 85.65 | 85.65 | +3.15 (+3.82%) | 7,210,000 |
| 12 Dec 2022 | HKD | 85.95 | 82.4 | 84.05 | 82.5 | 82.5 | -4.15 (-4.79%) | 6,080,000 |
| 9 Dec 2022 | HKD | 87.4 | 81.25 | 81.8 | 86.65 | 86.65 | +7.2 (+9.06%) | 14,910,000 |
| 8 Dec 2022 | HKD | 80.4 | 75.3 | 78.05 | 79.45 | 79.45 | +2.15 (+2.78%) | 5,980,000 |
| 7 Dec 2022 | HKD | 82 | 76.6 | 77.35 | 77.3 | 77.3 | 0.0 (0.0%) | 11,010,000 |
| 6 Dec 2022 | HKD | 79.45 | 76 | 76 | 77.3 | 77.3 | -0.05 (-0.06%) | 7,870,000 |
| 5 Dec 2022 | HKD | 77.85 | 73.4 | 75.8 | 77.35 | 77.35 | +4.5 (+6.18%) | 8,890,000 |
| 2 Dec 2022 | HKD | 76.1 | 71.1 | 75 | 72.85 | 72.85 | -1.7 (-2.28%) | 6,960,000 |
| 1 Dec 2022 | HKD | 76.7 | 71.7 | 71.7 | 74.55 | 74.55 | +4.9 (+7.04%) | 11,800,000 |
| 30 Nov 2022 | HKD | 70.15 | 65 | 67.5 | 69.65 | 69.65 | +2.75 (+4.11%) | 14,020,000 |
| 29 Nov 2022 | HKD | 66.95 | 62.6 | 64.5 | 66.9 | 66.9 | +4 (+6.36%) | 6,190,000 |
| 28 Nov 2022 | HKD | 63.6 | 59.6 | 61.5 | 62.9 | 62.9 | -0.75 (-1.18%) | 3,940,000 |
| 25 Nov 2022 | HKD | 65.2 | 63.25 | 64.6 | 63.65 | 63.65 | -0.65 (-1.01%) | 2,080,000 |
| 24 Nov 2022 | HKD | 65 | 63.4 | 63.9 | 64.3 | 64.3 | +0.4 (+0.63%) | 2,300,000 |
| 23 Nov 2022 | HKD | 64.75 | 62.25 | 62.25 | 63.9 | 63.9 | +0.85 (+1.35%) | 4,620,000 |
| 22 Nov 2022 | HKD | 66.1 | 62.05 | 65.35 | 63.05 | 63.05 | -2.55 (-3.89%) | 3,440,000 |
| 21 Nov 2022 | HKD | 65.8 | 63.25 | 65 | 65.6 | 65.6 | -1.7 (-2.53%) | 4,120,000 |
| 18 Nov 2022 | HKD | 70.05 | 66.7 | 68.95 | 67.3 | 67.3 | -1.85 (-2.68%) | 5,820,000 |
| 17 Nov 2022 | HKD | 72.5 | 67 | 71.5 | 69.15 | 69.15 | -3.6 (-4.95%) | 7,930,000 |
| 16 Nov 2022 | HKD | 74.5 | 71.55 | 71.55 | 72.75 | 72.75 | -0.2 (-0.27%) | 7,070,000 |
| 15 Nov 2022 | HKD | 73.1 | 68.95 | 69.85 | 72.95 | 72.95 | +3.15 (+4.51%) | 8,800,000 |
