| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2023 | HKD | 22 | 22.55 | 21.8 | 22.2 | 22.2 | +0.75 (+3.50%) | 13,281,184 |
| 6 Apr 2023 | HKD | 21.85 | 21.9 | 21.3 | 21.45 | 21.45 | -0.1 (-0.46%) | 7,150,230 |
| 4 Apr 2023 | HKD | 21.35 | 21.7 | 21.1 | 21.55 | 21.55 | +0.15 (+0.70%) | 16,483,424 |
| 3 Apr 2023 | HKD | 21.15 | 21.4 | 20.9 | 21.4 | 21.4 | +0.55 (+2.64%) | 9,202,268 |
| 31 Mar 2023 | HKD | 21.5 | 21.9 | 20.85 | 20.85 | 20.85 | -0.35 (-1.65%) | 20,660,209 |
| 30 Mar 2023 | HKD | 21.1 | 21.4 | 20.6 | 21.2 | 21.2 | 0.0 (0.0%) | 10,205,110 |
| 29 Mar 2023 | HKD | 21 | 21.5 | 20.8 | 21.2 | 21.2 | +0.55 (+2.66%) | 12,831,494 |
| 28 Mar 2023 | HKD | 20.45 | 20.9 | 20.25 | 20.65 | 20.65 | +0.45 (+2.23%) | 10,606,952 |
| 27 Mar 2023 | HKD | 20 | 20.5 | 19.8 | 20.2 | 20.2 | -0.4 (-1.94%) | 15,479,020 |
| 24 Mar 2023 | HKD | 21.5 | 21.5 | 20.45 | 20.6 | 20.6 | -1.05 (-4.85%) | 18,791,886 |
| 23 Mar 2023 | HKD | 21.15 | 21.8 | 20.9 | 21.65 | 21.65 | +0.5 (+2.36%) | 14,811,194 |
| 22 Mar 2023 | HKD | 21.6 | 21.65 | 21.05 | 21.15 | 21.15 | -0.15 (-0.70%) | 11,903,023 |
| 21 Mar 2023 | HKD | 21.85 | 22.4 | 21 | 21.3 | 21.3 | -0.55 (-2.52%) | 16,634,806 |
| 20 Mar 2023 | HKD | 21.6 | 22.5 | 21.6 | 21.85 | 21.85 | 0.0 (0.0%) | 16,188,930 |
| 17 Mar 2023 | HKD | 21.25 | 22.2 | 21.2 | 21.85 | 21.85 | +0.8 (+3.80%) | 13,076,785 |
| 16 Mar 2023 | HKD | 21 | 21.4 | 20.8 | 21.05 | 21.05 | -0.25 (-1.17%) | 9,630,260 |
| 15 Mar 2023 | HKD | 21.05 | 21.75 | 21.05 | 21.3 | 21.3 | +0.45 (+2.16%) | 14,298,360 |
| 14 Mar 2023 | HKD | 21.45 | 21.55 | 20.6 | 20.85 | 20.85 | -0.8 (-3.70%) | 13,987,209 |
| 13 Mar 2023 | HKD | 20.75 | 21.9 | 20.75 | 21.65 | 21.65 | +0.9 (+4.34%) | 13,908,242 |
| 10 Mar 2023 | HKD | 20.65 | 21.1 | 20.6 | 20.75 | 20.75 | -0.3 (-1.43%) | 8,600,264 |
| 9 Mar 2023 | HKD | 21.2 | 21.5 | 20.85 | 21.05 | 21.05 | -0.5 (-2.32%) | 7,477,718 |
| 8 Mar 2023 | HKD | 21.7 | 21.7 | 21.2 | 21.55 | 21.55 | -0.45 (-2.05%) | 11,245,792 |
| 7 Mar 2023 | HKD | 21.6 | 22.5 | 21.4 | 22 | 22 | +0.4 (+1.85%) | 19,104,589 |
| 6 Mar 2023 | HKD | 21.9 | 21.9 | 21.4 | 21.6 | 21.6 | -0.25 (-1.14%) | 8,656,459 |
| 3 Mar 2023 | HKD | 22.45 | 22.5 | 21.75 | 21.85 | 21.85 | -0.2 (-0.91%) | 5,663,127 |
| 2 Mar 2023 | HKD | 21.9 | 22.5 | 21.9 | 22.05 | 22.05 | 0.0 (0.0%) | 6,388,930 |
| 1 Mar 2023 | HKD | 20.9 | 22.2 | 20.9 | 22.05 | 22.05 | +1.25 (+6.01%) | 11,454,886 |
| 28 Feb 2023 | HKD | 20.85 | 21.35 | 20.8 | 20.8 | 20.8 | -0.1 (-0.48%) | 13,834,092 |
| 27 Feb 2023 | HKD | 21.05 | 21.25 | 20.5 | 20.9 | 20.9 | -0.6 (-2.79%) | 16,191,437 |
| 24 Feb 2023 | HKD | 21.8 | 22.05 | 21.3 | 21.5 | 21.5 | -0.55 (-2.49%) | 11,172,217 |
