| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | HKD | 52.5 | 52.5 | 50.85 | 51.75 | 51.75 | -0.45 (-0.86%) | 5,661,303 |
| 17 Feb 2023 | HKD | 52.5 | 52.8 | 51.7 | 52.2 | 52.2 | -0.3 (-0.57%) | 6,660,451 |
| 16 Feb 2023 | HKD | 53.65 | 54.1 | 52.25 | 52.5 | 52.5 | -0.9 (-1.69%) | 7,306,598 |
| 15 Feb 2023 | HKD | 53.6 | 53.9 | 52.8 | 53.4 | 53.4 | -0.2 (-0.37%) | 5,349,082 |
| 14 Feb 2023 | HKD | 54.35 | 54.45 | 53.5 | 53.6 | 53.6 | -0.5 (-0.92%) | 4,023,309 |
| 13 Feb 2023 | HKD | 54.5 | 54.5 | 52.7 | 54.1 | 54.1 | +0.25 (+0.46%) | 4,036,037 |
| 10 Feb 2023 | HKD | 54.05 | 55.2 | 53.85 | 53.85 | 53.85 | -0.55 (-1.01%) | 4,052,977 |
| 9 Feb 2023 | HKD | 52.7 | 54.4 | 52.7 | 54.4 | 54.4 | +1.7 (+3.23%) | 6,683,660 |
| 8 Feb 2023 | HKD | 52.85 | 53.5 | 52.7 | 52.7 | 52.7 | -0.15 (-0.28%) | 5,761,853 |
| 7 Feb 2023 | HKD | 54.45 | 54.55 | 52.8 | 52.85 | 52.85 | -1.4 (-2.58%) | 10,255,590 |
| 6 Feb 2023 | HKD | 54.4 | 54.45 | 53.55 | 54.25 | 54.25 | -0.55 (-1.00%) | 9,374,045 |
| 3 Feb 2023 | HKD | 55.2 | 55.2 | 54.4 | 54.8 | 54.8 | -0.55 (-0.99%) | 8,412,303 |
| 2 Feb 2023 | HKD | 56.75 | 56.75 | 54.1 | 55.35 | 55.35 | -1.05 (-1.86%) | 14,960,250 |
| 1 Feb 2023 | HKD | 55 | 56.75 | 54.7 | 56.4 | 56.4 | +2 (+3.68%) | 20,741,910 |
| 31 Jan 2023 | HKD | 54.4 | 54.4 | 53.4 | 54.4 | 54.4 | +0.35 (+0.65%) | 14,253,920 |
| 30 Jan 2023 | HKD | 55 | 55 | 53.75 | 54.05 | 54.05 | -0.55 (-1.01%) | 13,966,770 |
| 27 Jan 2023 | HKD | 55 | 55 | 53.65 | 54.6 | 54.6 | +0.25 (+0.46%) | 6,607,257 |
| 26 Jan 2023 | HKD | 55.5 | 56.45 | 54.15 | 54.35 | 54.35 | -0.55 (-1.00%) | 13,573,760 |
| 20 Jan 2023 | HKD | 54.35 | 55 | 54.05 | 54.9 | 54.9 | +0.55 (+1.01%) | 7,856,624 |
| 19 Jan 2023 | HKD | 54.2 | 54.9 | 53.85 | 54.35 | 54.35 | -0.55 (-1.00%) | 7,623,934 |
| 18 Jan 2023 | HKD | 52.6 | 55.1 | 52.55 | 54.9 | 54.9 | +1.95 (+3.68%) | 16,695,770 |
| 17 Jan 2023 | HKD | 53.9 | 54.2 | 52.85 | 52.95 | 52.95 | -1.2 (-2.22%) | 6,965,363 |
| 16 Jan 2023 | HKD | 54.1 | 54.4 | 53.7 | 54.15 | 54.15 | +0.75 (+1.40%) | 10,667,440 |
| 13 Jan 2023 | HKD | 53.5 | 53.9 | 52.2 | 53.4 | 53.4 | +0.2 (+0.38%) | 12,373,580 |
| 12 Jan 2023 | HKD | 53.3 | 54 | 52 | 53.2 | 53.2 | +0.25 (+0.47%) | 11,064,680 |
| 11 Jan 2023 | HKD | 53.3 | 53.9 | 52.7 | 52.95 | 52.95 | -0.55 (-1.03%) | 15,089,770 |
| 10 Jan 2023 | HKD | 53.5 | 54.25 | 52.35 | 53.5 | 53.5 | +0.3 (+0.56%) | 11,042,230 |
| 9 Jan 2023 | HKD | 51.95 | 53.2 | 51.9 | 53.2 | 53.2 | +2.15 (+4.21%) | 18,635,490 |
| 6 Jan 2023 | HKD | 52.6 | 52.95 | 50.35 | 51.05 | 51.05 | -1.85 (-3.50%) | 25,542,590 |
| 5 Jan 2023 | HKD | 54.9 | 54.9 | 52.6 | 52.9 | 52.9 | -1.35 (-2.49%) | 17,262,150 |
