| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | HKD | 109.1 | 112.8 | 109.1 | 112 | 112 | +1.7 (+1.54%) | 789,299 |
| 2 Jan 2024 | HKD | 112 | 112.8 | 109.4 | 110.3 | 110.3 | +1.3 (+1.19%) | 552,504 |
| 29 Dec 2023 | HKD | 109.1 | 109.6 | 107.9 | 109 | 109 | -0.4 (-0.37%) | 577,302 |
| 28 Dec 2023 | HKD | 109.6 | 111.6 | 107.5 | 109.4 | 109.4 | -0.2 (-0.18%) | 843,377 |
| 27 Dec 2023 | HKD | 111.7 | 111.7 | 108.2 | 109.6 | 109.6 | -3.4 (-3.01%) | 1,239,940 |
| 22 Dec 2023 | HKD | 109.5 | 113.5 | 109.3 | 113 | 113 | +4.3 (+3.96%) | 1,539,142 |
| 21 Dec 2023 | HKD | 106.9 | 109.9 | 106.9 | 108.7 | 108.7 | +1.6 (+1.49%) | 1,015,237 |
| 20 Dec 2023 | HKD | 107.2 | 108.3 | 106.2 | 107.1 | 107.1 | +0.5 (+0.47%) | 551,485 |
| 19 Dec 2023 | HKD | 107.5 | 108.5 | 103.3 | 106.6 | 106.6 | -1 (-0.93%) | 852,896 |
| 18 Dec 2023 | HKD | 103.6 | 108.7 | 103.6 | 107.6 | 107.6 | +4.3 (+4.16%) | 2,154,293 |
| 15 Dec 2023 | HKD | 95.2 | 103.3 | 95.2 | 103.3 | 103.3 | +8.85 (+9.37%) | 3,486,079 |
| 14 Dec 2023 | HKD | 94.25 | 95.45 | 93.25 | 94.45 | 94.45 | +1.25 (+1.34%) | 450,210 |
| 13 Dec 2023 | HKD | 97.25 | 97.9 | 93 | 93.2 | 93.2 | -4.05 (-4.16%) | 590,883 |
| 12 Dec 2023 | HKD | 95 | 98.15 | 94.1 | 97.25 | 97.25 | +3 (+3.18%) | 834,476 |
| 11 Dec 2023 | HKD | 92.85 | 94.85 | 91.9 | 94.25 | 94.25 | +1.05 (+1.13%) | 399,109 |
| 8 Dec 2023 | HKD | 92.7 | 93.9 | 92.5 | 93.2 | 93.2 | +1.3 (+1.41%) | 610,500 |
| 7 Dec 2023 | HKD | 93.9 | 94.15 | 91.7 | 91.9 | 91.9 | -2 (-2.13%) | 643,034 |
| 6 Dec 2023 | HKD | 94.4 | 94.65 | 93.4 | 93.9 | 93.9 | +0.5 (+0.54%) | 756,569 |
| 5 Dec 2023 | HKD | 95.35 | 95.6 | 92.85 | 93.4 | 93.4 | -1.1 (-1.16%) | 606,871 |
| 4 Dec 2023 | HKD | 94.5 | 95.9 | 93.85 | 94.5 | 94.5 | +0.95 (+1.02%) | 671,240 |
| 1 Dec 2023 | HKD | 94.4 | 95.15 | 93.35 | 93.55 | 93.55 | -0.4 (-0.43%) | 468,908 |
| 30 Nov 2023 | HKD | 94.25 | 95.7 | 93 | 93.95 | 93.95 | -0.3 (-0.32%) | 826,057 |
| 29 Nov 2023 | HKD | 96.4 | 97.45 | 93.9 | 94.25 | 94.25 | -2.25 (-2.33%) | 524,656 |
| 28 Nov 2023 | HKD | 95.9 | 96.5 | 95.1 | 96.5 | 96.5 | +0.75 (+0.78%) | 469,238 |
| 27 Nov 2023 | HKD | 94.7 | 95.9 | 94.5 | 95.75 | 95.75 | +1.05 (+1.11%) | 336,600 |
| 24 Nov 2023 | HKD | 94.7 | 95.15 | 94.25 | 94.7 | 94.7 | -0.15 (-0.16%) | 253,608 |
| 23 Nov 2023 | HKD | 94.8 | 95.35 | 93.3 | 94.85 | 94.85 | +0.95 (+1.01%) | 625,000 |
| 22 Nov 2023 | HKD | 95.7 | 95.7 | 93.85 | 93.9 | 93.9 | -1.8 (-1.88%) | 802,059 |
| 21 Nov 2023 | HKD | 96.95 | 98.2 | 95.3 | 95.7 | 95.7 | -0.55 (-0.57%) | 401,920 |
| 20 Nov 2023 | HKD | 95.5 | 96.45 | 94 | 96.25 | 96.25 | +1.75 (+1.85%) | 502,324 |
