| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | HKD | 32.65 | 33.7 | 31 | 31.25 | 31.25 | -0.7 (-2.19%) | 1,670,400 |
| 1 Feb 2024 | HKD | 31.5 | 32.25 | 31.15 | 31.95 | 31.95 | +0.3 (+0.95%) | 1,763,779 |
| 31 Jan 2024 | HKD | 33.2 | 33.2 | 31.25 | 31.65 | 31.65 | -1.1 (-3.36%) | 3,408,400 |
| 30 Jan 2024 | HKD | 33.35 | 33.35 | 32.5 | 32.75 | 32.75 | -0.6 (-1.80%) | 1,427,000 |
| 29 Jan 2024 | HKD | 32.85 | 34.3 | 32.7 | 33.35 | 33.35 | -0.4 (-1.19%) | 1,935,000 |
| 26 Jan 2024 | HKD | 34.7 | 34.7 | 33.4 | 33.75 | 33.75 | -0.95 (-2.74%) | 865,200 |
| 25 Jan 2024 | HKD | 34.75 | 34.85 | 33.6 | 34.7 | 34.7 | +0.5 (+1.46%) | 1,504,362 |
| 24 Jan 2024 | HKD | 33.85 | 34.6 | 33.6 | 34.2 | 34.2 | +1.05 (+3.17%) | 1,698,934 |
| 23 Jan 2024 | HKD | 32.85 | 33.5 | 32.2 | 33.15 | 33.15 | +0.55 (+1.69%) | 1,443,600 |
| 22 Jan 2024 | HKD | 33.3 | 33.6 | 32 | 32.6 | 32.6 | -0.55 (-1.66%) | 3,028,644 |
| 19 Jan 2024 | HKD | 33.5 | 34.45 | 32.95 | 33.15 | 33.15 | -0.9 (-2.64%) | 1,967,486 |
| 18 Jan 2024 | HKD | 33.85 | 34.35 | 32.2 | 34.05 | 34.05 | +0.25 (+0.74%) | 3,394,103 |
| 17 Jan 2024 | HKD | 34.85 | 35.35 | 33.55 | 33.8 | 33.8 | -1.35 (-3.84%) | 2,967,521 |
| 16 Jan 2024 | HKD | 35.95 | 36 | 35.05 | 35.15 | 35.15 | -0.25 (-0.71%) | 1,577,820 |
| 15 Jan 2024 | HKD | 35.4 | 35.4 | 35.4 | 35.4 | 35.4 | -0.1 (-0.28%) | 2,103,600 |
| 12 Jan 2024 | HKD | 36 | 36.25 | 35.2 | 35.5 | 35.5 | -0.45 (-1.25%) | 2,061,649 |
| 11 Jan 2024 | HKD | 35.2 | 36.1 | 34.8 | 35.95 | 35.95 | +0.75 (+2.13%) | 2,651,200 |
| 10 Jan 2024 | HKD | 35.75 | 36.25 | 34.85 | 35.2 | 35.2 | -0.4 (-1.12%) | 3,500,600 |
| 9 Jan 2024 | HKD | 34.7 | 35.95 | 34.7 | 35.6 | 35.6 | +1.1 (+3.19%) | 4,913,877 |
| 8 Jan 2024 | HKD | 35 | 36.25 | 34.25 | 34.5 | 34.5 | +0.15 (+0.44%) | 5,483,600 |
| 5 Jan 2024 | HKD | 33.4 | 34.7 | 33.4 | 34.35 | 34.35 | +0.7 (+2.08%) | 1,587,200 |
| 4 Jan 2024 | HKD | 34.25 | 34.35 | 33.45 | 33.65 | 33.65 | -0.8 (-2.32%) | 1,483,200 |
| 3 Jan 2024 | HKD | 35.05 | 35.05 | 34.25 | 34.45 | 34.45 | -0.65 (-1.85%) | 896,800 |
| 2 Jan 2024 | HKD | 35.5 | 35.75 | 34.75 | 35.1 | 35.1 | -0.5 (-1.40%) | 846,316 |
| 29 Dec 2023 | HKD | 35.5 | 36.35 | 35.05 | 35.6 | 35.6 | +0.55 (+1.57%) | 2,809,925 |
| 28 Dec 2023 | HKD | 33.5 | 35.2 | 33.5 | 35.05 | 35.05 | +1.35 (+4.01%) | 2,856,600 |
| 27 Dec 2023 | HKD | 33 | 33.85 | 32.75 | 33.7 | 33.7 | +0.55 (+1.66%) | 2,045,223 |
| 22 Dec 2023 | HKD | 33.45 | 33.75 | 32.75 | 33.15 | 33.15 | -0.25 (-0.75%) | 1,764,200 |
| 21 Dec 2023 | HKD | 33.2 | 33.9 | 33.05 | 33.4 | 33.4 | +0.2 (+0.60%) | 1,232,800 |
| 20 Dec 2023 | HKD | 32.75 | 33.5 | 32.75 | 33.2 | 33.2 | +0.1 (+0.30%) | 852,800 |
