| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | HKD | 29.56 | 29.56 | 29.02 | 29.06 | 29.06 | -0.14 (-0.48%) | 567,500 |
| 5 Jan 2023 | HKD | 29.44 | 29.6 | 29.1 | 29.2 | 29.2 | +0.54 (+1.88%) | 238,700 |
| 4 Jan 2023 | HKD | 28.38 | 28.66 | 28.26 | 28.66 | 28.66 | +0.86 (+3.09%) | 31,000 |
| 3 Jan 2023 | HKD | 27.2 | 27.88 | 26.86 | 27.8 | 27.8 | +0.54 (+1.98%) | 285,400 |
| 30 Dec 2022 | HKD | 27.54 | 27.58 | 27.26 | 27.26 | 27.26 | +0.06 (+0.22%) | 49,700 |
| 29 Dec 2022 | HKD | 26.74 | 27.2 | 26.74 | 27.2 | 27.2 | -0.04 (-0.15%) | 383,000 |
| 28 Dec 2022 | HKD | 27.34 | 27.44 | 27.22 | 27.24 | 27.24 | +0.42 (+1.57%) | 16,000 |
| 23 Dec 2022 | HKD | 26.76 | 26.82 | 26.76 | 26.82 | 26.82 | -0.2 (-0.74%) | 12,400 |
| 22 Dec 2022 | HKD | 27 | 27.18 | 26.96 | 27.02 | 27.02 | +0.66 (+2.50%) | 37,900 |
| 21 Dec 2022 | HKD | 26.38 | 26.38 | 26.32 | 26.36 | 26.36 | +0.26 (+1.00%) | 136,700 |
| 20 Dec 2022 | HKD | 26.3 | 26.3 | 26.04 | 26.1 | 26.1 | -0.58 (-2.17%) | 3,400 |
| 19 Dec 2022 | HKD | 27.44 | 27.44 | 26.68 | 26.68 | 26.68 | -0.42 (-1.55%) | 80,300 |
| 16 Dec 2022 | HKD | 27.06 | 27.1 | 26.96 | 27.1 | 27.1 | +0.34 (+1.27%) | 116,700 |
| 15 Dec 2022 | HKD | 27.28 | 27.28 | 26.62 | 26.76 | 26.76 | -0.5 (-1.83%) | 35,500 |
| 14 Dec 2022 | HKD | 27.1 | 27.28 | 27.1 | 27.26 | 27.26 | +0.26 (+0.96%) | 14,700 |
| 13 Dec 2022 | HKD | 26.9 | 27.28 | 26.9 | 27 | 27 | +0.08 (+0.30%) | 2,600 |
| 12 Dec 2022 | HKD | 27 | 27 | 26.92 | 26.92 | 26.92 | -0.82 (-2.96%) | 700 |
| 9 Dec 2022 | HKD | 27 | 27.74 | 27 | 27.74 | 27.74 | +0.68 (+2.51%) | 800 |
| 8 Dec 2022 | HKD | 26.74 | 27.16 | 26.64 | 27.06 | 27.06 | +0.88 (+3.36%) | 106,900 |
| 7 Dec 2022 | HKD | 27.12 | 27.32 | 26.16 | 26.18 | 26.18 | -0.8 (-2.97%) | 152,900 |
| 6 Dec 2022 | HKD | 26.86 | 27.04 | 26.76 | 26.98 | 26.98 | -0.24 (-0.88%) | 22,600 |
| 5 Dec 2022 | HKD | 26.94 | 27.22 | 26.8 | 27.22 | 27.22 | +1.4 (+5.42%) | 107,500 |
| 2 Dec 2022 | HKD | 25.8 | 25.84 | 25.78 | 25.82 | 25.82 | -0.02 (-0.08%) | 26,200 |
| 1 Dec 2022 | HKD | 26.72 | 26.72 | 25.84 | 25.84 | 25.84 | +0.18 (+0.70%) | 168,300 |
| 30 Nov 2022 | HKD | 25.16 | 25.66 | 24.96 | 25.66 | 25.66 | +0.58 (+2.31%) | 19,400 |
| 29 Nov 2022 | HKD | 23.52 | 25.08 | 23.52 | 25.08 | 25.08 | +1.52 (+6.45%) | 128,100 |
| 28 Nov 2022 | HKD | 23.5 | 23.56 | 23.5 | 23.56 | 23.56 | -0.36 (-1.51%) | 1,500 |
| 25 Nov 2022 | HKD | 23.88 | 23.92 | 23.88 | 23.92 | 23.92 | -0.2 (-0.83%) | 10,300 |
| 24 Nov 2022 | HKD | 24 | 24.12 | 24 | 24.12 | 24.12 | +0.06 (+0.25%) | 37,800 |
| 23 Nov 2022 | HKD | 23.96 | 24.1 | 23.84 | 24.06 | 24.06 | +0.26 (+1.09%) | 76,600 |
