| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2023 | HKD | 30.28 | 30.34 | 30.08 | 30.22 | 30.22 | +0.02 (+0.07%) | 12,700 |
| 9 Jan 2023 | HKD | 30.14 | 30.28 | 30 | 30.2 | 30.2 | +0.62 (+2.10%) | 68,500 |
| 6 Jan 2023 | HKD | 29.46 | 29.74 | 29.4 | 29.58 | 29.58 | +0.12 (+0.41%) | 24,000 |
| 5 Jan 2023 | HKD | 29.04 | 29.52 | 29.04 | 29.46 | 29.46 | +0.66 (+2.29%) | 58,900 |
| 4 Jan 2023 | HKD | 28.66 | 28.84 | 28.62 | 28.8 | 28.8 | +0.1 (+0.35%) | 6,100 |
| 3 Jan 2023 | HKD | 28.32 | 28.72 | 28.32 | 28.7 | 28.7 | +0.36 (+1.27%) | 5,700 |
| 30 Dec 2022 | HKD | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | +0.16 (+0.57%) | 1,500 |
| 29 Dec 2022 | HKD | 28.32 | 28.32 | 28 | 28.18 | 28.18 | -0.14 (-0.49%) | 26,900 |
| 28 Dec 2022 | HKD | 28.2 | 28.32 | 28.2 | 28.32 | 28.32 | +0.52 (+1.87%) | 6,100 |
| 23 Dec 2022 | HKD | 27.76 | 28 | 27.76 | 27.8 | 27.8 | -0.2 (-0.71%) | 3,100 |
| 22 Dec 2022 | HKD | 28.08 | 28.32 | 27.96 | 28 | 28 | +0.06 (+0.21%) | 9,700 |
| 21 Dec 2022 | HKD | 28 | 28 | 27.94 | 27.94 | 27.94 | +0.12 (+0.43%) | 1,200 |
| 20 Dec 2022 | HKD | 28 | 28 | 27.7 | 27.82 | 27.82 | -0.56 (-1.97%) | 8,700 |
| 19 Dec 2022 | HKD | 28.64 | 28.64 | 28.38 | 28.38 | 28.38 | -0.28 (-0.98%) | 2,500 |
| 16 Dec 2022 | HKD | 28.68 | 28.7 | 28.64 | 28.66 | 28.66 | -0.12 (-0.42%) | 1,600 |
| 15 Dec 2022 | HKD | 28.86 | 28.86 | 28.7 | 28.78 | 28.78 | -0.08 (-0.28%) | 1,300 |
| 14 Dec 2022 | HKD | 28.78 | 28.92 | 28.74 | 28.86 | 28.86 | +0.22 (+0.77%) | 46,000 |
| 13 Dec 2022 | HKD | 28.74 | 28.74 | 28.64 | 28.64 | 28.64 | -0.1 (-0.35%) | 2,100 |
| 12 Dec 2022 | HKD | 29.5 | 29.5 | 28.74 | 28.74 | 28.74 | -0.68 (-2.31%) | 55,500 |
| 9 Dec 2022 | HKD | 29.08 | 29.42 | 28.96 | 29.42 | 29.42 | +0.38 (+1.31%) | 26,900 |
| 8 Dec 2022 | HKD | 28.92 | 29.06 | 28.92 | 29.04 | 29.04 | +0.36 (+1.26%) | 1,600 |
| 7 Dec 2022 | HKD | 29.12 | 29.12 | 28.68 | 28.68 | 28.68 | -0.2 (-0.69%) | 4,400 |
| 6 Dec 2022 | HKD | 28.8 | 29.14 | 28.8 | 28.88 | 28.88 | 0.0 (0.0%) | 9,000 |
| 5 Dec 2022 | HKD | 28.1 | 28.92 | 28.1 | 28.88 | 28.88 | +0.9 (+3.22%) | 18,000 |
| 2 Dec 2022 | HKD | 28.1 | 28.1 | 27.98 | 27.98 | 27.98 | -0.06 (-0.21%) | 1,200 |
| 1 Dec 2022 | HKD | 27.72 | 28.4 | 27.72 | 28.04 | 28.04 | +0.34 (+1.23%) | 27,900 |
| 30 Nov 2022 | HKD | 27.5 | 27.8 | 27.36 | 27.7 | 27.7 | +0.2 (+0.73%) | 3,100 |
| 29 Nov 2022 | HKD | 26.54 | 27.5 | 26.54 | 27.5 | 27.5 | +0.96 (+3.62%) | 37,600 |
| 28 Nov 2022 | HKD | 26.12 | 26.54 | 26 | 26.54 | 26.54 | -0.34 (-1.26%) | 34,500 |
| 25 Nov 2022 | HKD | 26.96 | 27 | 26.7 | 26.88 | 26.88 | -0.04 (-0.15%) | 5,800 |
