| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | HKD | 21.8 | 22.05 | 21.3 | 21.5 | 21.5 | -0.55 (-2.49%) | 11,172,217 |
| 23 Feb 2023 | HKD | 22.25 | 22.6 | 21.85 | 22.05 | 22.05 | -0.2 (-0.90%) | 7,756,386 |
| 22 Feb 2023 | HKD | 22.95 | 22.95 | 22 | 22.25 | 22.25 | -0.7 (-3.05%) | 11,004,013 |
| 21 Feb 2023 | HKD | 22.95 | 23.15 | 22.6 | 22.95 | 22.95 | 0.0 (0.0%) | 8,047,812 |
| 20 Feb 2023 | HKD | 21.55 | 23.2 | 21.45 | 22.95 | 22.95 | +1.4 (+6.50%) | 20,444,407 |
| 17 Feb 2023 | HKD | 22.15 | 22.6 | 21.2 | 21.55 | 21.55 | -0.75 (-3.36%) | 14,151,200 |
| 16 Feb 2023 | HKD | 21.95 | 22.75 | 21.85 | 22.3 | 22.3 | +0.35 (+1.59%) | 12,720,371 |
| 15 Feb 2023 | HKD | 22 | 22.35 | 21.65 | 21.95 | 21.95 | -0.1 (-0.45%) | 13,985,607 |
| 14 Feb 2023 | HKD | 21.75 | 22.25 | 21.5 | 22.05 | 22.05 | +0.3 (+1.38%) | 8,980,600 |
| 13 Feb 2023 | HKD | 20.85 | 21.85 | 20.55 | 21.75 | 21.75 | +0.85 (+4.07%) | 12,937,220 |
| 10 Feb 2023 | HKD | 21.45 | 21.45 | 20.75 | 20.9 | 20.9 | -0.55 (-2.56%) | 6,005,894 |
| 9 Feb 2023 | HKD | 20.7 | 21.8 | 20.65 | 21.45 | 21.45 | +0.6 (+2.88%) | 12,826,600 |
| 8 Feb 2023 | HKD | 20.3 | 21 | 20.15 | 20.85 | 20.85 | +0.55 (+2.71%) | 9,667,459 |
| 7 Feb 2023 | HKD | 20.4 | 20.7 | 20.15 | 20.3 | 20.3 | -0.1 (-0.49%) | 8,754,647 |
| 6 Feb 2023 | HKD | 20.65 | 20.75 | 20.1 | 20.4 | 20.4 | -0.6 (-2.86%) | 20,352,995 |
| 3 Feb 2023 | HKD | 21.3 | 21.4 | 20.7 | 21 | 21 | -0.4 (-1.87%) | 15,623,886 |
| 2 Feb 2023 | HKD | 21.95 | 21.95 | 21.3 | 21.4 | 21.4 | -0.4 (-1.83%) | 10,578,550 |
| 1 Feb 2023 | HKD | 21.55 | 21.85 | 21.2 | 21.8 | 21.8 | +0.3 (+1.40%) | 12,668,137 |
| 31 Jan 2023 | HKD | 22 | 22.25 | 21.3 | 21.5 | 21.5 | -0.25 (-1.15%) | 18,956,403 |
| 30 Jan 2023 | HKD | 22.7 | 22.9 | 21.55 | 21.75 | 21.75 | -1.3 (-5.64%) | 31,762,445 |
| 27 Jan 2023 | HKD | 22.9 | 23.05 | 22.5 | 23.05 | 23.05 | +0.35 (+1.54%) | 12,347,036 |
| 26 Jan 2023 | HKD | 22.15 | 22.7 | 22 | 22.7 | 22.7 | +1.05 (+4.85%) | 17,945,669 |
| 20 Jan 2023 | HKD | 21.2 | 21.75 | 21.1 | 21.65 | 21.65 | +0.6 (+2.85%) | 10,260,109 |
| 19 Jan 2023 | HKD | 20.7 | 21.15 | 20.55 | 21.05 | 21.05 | +0.25 (+1.20%) | 7,847,836 |
| 18 Jan 2023 | HKD | 20.7 | 20.9 | 20.5 | 20.8 | 20.8 | +0.1 (+0.48%) | 13,775,297 |
| 17 Jan 2023 | HKD | 21.15 | 21.15 | 20.55 | 20.7 | 20.7 | -0.45 (-2.13%) | 18,371,476 |
| 16 Jan 2023 | HKD | 21.2 | 21.7 | 20.95 | 21.15 | 21.15 | -0.05 (-0.24%) | 20,997,098 |
| 13 Jan 2023 | HKD | 20.4 | 21.35 | 20 | 21.2 | 21.2 | +1.1 (+5.47%) | 27,121,070 |
| 12 Jan 2023 | HKD | 20 | 20.3 | 19.58 | 20.1 | 20.1 | +0.05 (+0.25%) | 30,728,914 |
| 11 Jan 2023 | HKD | 18.9 | 20.25 | 18.76 | 20.05 | 20.05 | +1.41 (+7.56%) | 40,599,281 |
