| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | HKD | 16.02 | 16.08 | 15.94 | 16.02 | 16.02 | 0.0 (0.0%) | 260,500 |
| 3 Jan 2023 | HKD | 16.04 | 16.14 | 15.96 | 16.02 | 16.02 | -0.1 (-0.62%) | 226,000 |
| 30 Dec 2022 | HKD | 16 | 16.16 | 15.94 | 16.12 | 16.12 | +0.02 (+0.12%) | 309,500 |
| 29 Dec 2022 | HKD | 16 | 16.1 | 16 | 16.1 | 16.1 | +0.08 (+0.50%) | 281,000 |
| 28 Dec 2022 | HKD | 15.9 | 16.02 | 15.9 | 16.02 | 16.02 | +0.12 (+0.75%) | 272,500 |
| 23 Dec 2022 | HKD | 15.9 | 15.96 | 15.84 | 15.9 | 15.9 | 0.0 (0.0%) | 297,000 |
| 22 Dec 2022 | HKD | 15.9 | 15.94 | 15.8 | 15.9 | 15.9 | -0.04 (-0.25%) | 320,575 |
| 21 Dec 2022 | HKD | 15.9 | 16 | 15.88 | 15.94 | 15.94 | +0.04 (+0.25%) | 297,500 |
| 20 Dec 2022 | HKD | 16 | 16.04 | 15.74 | 15.9 | 15.9 | -0.1 (-0.63%) | 297,000 |
| 19 Dec 2022 | HKD | 16.14 | 16.14 | 16 | 16 | 16 | -0.06 (-0.37%) | 291,000 |
| 16 Dec 2022 | HKD | 15.94 | 16.08 | 15.9 | 16.06 | 16.06 | +0.12 (+0.75%) | 320,500 |
| 15 Dec 2022 | HKD | 15.92 | 15.98 | 15.84 | 15.94 | 15.94 | +0.02 (+0.13%) | 329,000 |
| 14 Dec 2022 | HKD | 15.84 | 15.98 | 15.84 | 15.92 | 15.92 | +0.02 (+0.13%) | 367,500 |
| 13 Dec 2022 | HKD | 15.72 | 15.96 | 15.72 | 15.9 | 15.9 | +0.18 (+1.15%) | 393,000 |
| 12 Dec 2022 | HKD | 15.8 | 15.9 | 15.68 | 15.72 | 15.72 | -0.18 (-1.13%) | 408,000 |
| 9 Dec 2022 | HKD | 15.8 | 15.9 | 15.8 | 15.9 | 15.9 | +0.02 (+0.13%) | 532,000 |
| 8 Dec 2022 | HKD | 15.78 | 16.04 | 15.78 | 15.88 | 15.88 | +0.1 (+0.63%) | 603,000 |
| 7 Dec 2022 | HKD | 15.7 | 15.78 | 15.64 | 15.78 | 15.78 | 0.0 (0.0%) | 301,000 |
| 6 Dec 2022 | HKD | 15.84 | 15.86 | 15.64 | 15.78 | 15.78 | -0.12 (-0.75%) | 234,000 |
| 5 Dec 2022 | HKD | 15.8 | 15.94 | 15.76 | 15.9 | 15.9 | 0.0 (0.0%) | 216,500 |
| 2 Dec 2022 | HKD | 15.8 | 15.98 | 15.8 | 15.9 | 15.9 | +0.08 (+0.51%) | 289,000 |
| 1 Dec 2022 | HKD | 15.6 | 15.9 | 15.6 | 15.82 | 15.82 | +0.16 (+1.02%) | 391,000 |
| 30 Nov 2022 | HKD | 15.42 | 15.66 | 15.4 | 15.66 | 15.66 | +0.22 (+1.42%) | 367,500 |
| 29 Nov 2022 | HKD | 15.6 | 15.74 | 15.38 | 15.44 | 15.44 | -0.24 (-1.53%) | 270,000 |
| 28 Nov 2022 | HKD | 15.58 | 15.74 | 15.54 | 15.68 | 15.68 | +0.04 (+0.26%) | 224,000 |
| 25 Nov 2022 | HKD | 15.5 | 15.68 | 15.48 | 15.64 | 15.64 | +0.02 (+0.13%) | 232,500 |
| 24 Nov 2022 | HKD | 15.46 | 15.74 | 15.46 | 15.62 | 15.62 | +0.08 (+0.51%) | 303,000 |
| 23 Nov 2022 | HKD | 15.32 | 15.62 | 15.32 | 15.54 | 15.54 | +0.12 (+0.78%) | 592,000 |
| 22 Nov 2022 | HKD | 15.2 | 15.62 | 15.2 | 15.42 | 15.42 | +0.12 (+0.78%) | 413,500 |
| 21 Nov 2022 | HKD | 15.1 | 15.38 | 15.08 | 15.3 | 15.3 | +0.14 (+0.92%) | 319,000 |
