| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2023 | HKD | 38.3 | 37.85 | 37.9 | 38.1 | 38.1 | +0.2 (+0.53%) | 3,730,000 |
| 26 Jan 2023 | HKD | 38.45 | 37.7 | 38.3 | 37.9 | 37.9 | +0.4 (+1.07%) | 10,040,000 |
| 20 Jan 2023 | HKD | 37.55 | 36.8 | 36.8 | 37.5 | 37.5 | +0.4 (+1.08%) | 7,040,000 |
| 19 Jan 2023 | HKD | 37.5 | 36.55 | 36.85 | 37.1 | 37.1 | +0.25 (+0.68%) | 7,730,000 |
| 18 Jan 2023 | HKD | 37.4 | 36.3 | 37.1 | 36.85 | 36.85 | -0.3 (-0.81%) | 11,200,000 |
| 17 Jan 2023 | HKD | 37.9 | 37.05 | 37.85 | 37.15 | 37.15 | -0.7 (-1.85%) | 7,740,000 |
| 16 Jan 2023 | HKD | 39.2 | 37.7 | 38.25 | 37.85 | 37.85 | -0.05 (-0.13%) | 12,910,000 |
| 13 Jan 2023 | HKD | 38.15 | 36.8 | 36.8 | 37.9 | 37.9 | +1.1 (+2.99%) | 14,350,000 |
| 12 Jan 2023 | HKD | 37.2 | 36.15 | 36.35 | 36.8 | 36.8 | +0.45 (+1.24%) | 13,350,000 |
| 11 Jan 2023 | HKD | 37.65 | 36.1 | 37 | 36.35 | 36.35 | -1.05 (-2.81%) | 13,330,000 |
| 10 Jan 2023 | HKD | 38.25 | 37.25 | 38 | 37.4 | 37.4 | -0.3 (-0.80%) | 10,760,000 |
| 9 Jan 2023 | HKD | 38.6 | 37.5 | 37.85 | 37.7 | 37.7 | +0.35 (+0.94%) | 8,740,000 |
| 6 Jan 2023 | HKD | 38.15 | 37.2 | 37.3 | 37.35 | 37.35 | 0.0 (0.0%) | 12,090,000 |
| 5 Jan 2023 | HKD | 37.9 | 36.95 | 37.2 | 37.35 | 37.35 | +0.65 (+1.77%) | 9,360,000 |
| 4 Jan 2023 | HKD | 37 | 36.15 | 37 | 36.7 | 36.7 | +0.3 (+0.82%) | 5,940,000 |
| 3 Jan 2023 | HKD | 36.7 | 34.1 | 34.6 | 36.4 | 36.4 | +1 (+2.82%) | 7,690,000 |
| 30 Dec 2022 | HKD | 36.9 | 35.35 | 36.9 | 35.4 | 35.4 | -0.8 (-2.21%) | 8,990,000 |
| 29 Dec 2022 | HKD | 36.25 | 35.55 | 36.25 | 36.2 | 36.2 | -0.05 (-0.14%) | 6,000,000 |
| 28 Dec 2022 | HKD | 37 | 35.65 | 35.7 | 36.25 | 36.25 | +0.55 (+1.54%) | 12,670,000 |
| 23 Dec 2022 | HKD | 36.1 | 35.05 | 35.6 | 35.7 | 35.7 | -0.05 (-0.14%) | 5,560,000 |
| 22 Dec 2022 | HKD | 35.95 | 34.4 | 34.55 | 35.75 | 35.75 | +1.95 (+5.77%) | 14,370,000 |
| 21 Dec 2022 | HKD | 34.3 | 33.55 | 33.8 | 33.8 | 33.8 | 0.0 (0.0%) | 4,650,000 |
| 20 Dec 2022 | HKD | 34.8 | 33.1 | 34.7 | 33.8 | 33.8 | -0.9 (-2.59%) | 6,110,000 |
| 19 Dec 2022 | HKD | 35.5 | 34.45 | 34.55 | 34.7 | 34.7 | +0.1 (+0.29%) | 9,090,000 |
| 16 Dec 2022 | HKD | 35 | 34.1 | 34.1 | 34.6 | 34.6 | -0.3 (-0.86%) | 9,080,000 |
| 15 Dec 2022 | HKD | 35.65 | 34.55 | 35.65 | 34.9 | 34.9 | -0.3 (-0.85%) | 9,290,000 |
| 14 Dec 2022 | HKD | 35.75 | 34.55 | 34.7 | 35.2 | 35.2 | +0.5 (+1.44%) | 9,370,000 |
| 13 Dec 2022 | HKD | 34.75 | 33.85 | 34.5 | 34.7 | 34.7 | +0.1 (+0.29%) | 8,550,000 |
| 12 Dec 2022 | HKD | 34.95 | 34.25 | 34.5 | 34.6 | 34.6 | -0.2 (-0.57%) | 9,680,000 |
| 9 Dec 2022 | HKD | 35 | 33.4 | 33.5 | 34.8 | 34.8 | +0.9 (+2.65%) | 7,670,000 |
