| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2023 | HKD | 22.8 | 23.75 | 22.4 | 23.5 | 23.5 | +0.85 (+3.75%) | 3,022,000 |
| 12 Jan 2023 | HKD | 21.9 | 22.9 | 21.8 | 22.65 | 22.65 | +0.8 (+3.66%) | 2,622,000 |
| 11 Jan 2023 | HKD | 24 | 24 | 21.5 | 21.85 | 21.85 | -1.75 (-7.42%) | 5,543,170 |
| 10 Jan 2023 | HKD | 23.45 | 23.85 | 23 | 23.6 | 23.6 | +0.1 (+0.43%) | 1,727,400 |
| 9 Jan 2023 | HKD | 23.15 | 24.1 | 23.15 | 23.5 | 23.5 | +0.65 (+2.84%) | 2,298,000 |
| 6 Jan 2023 | HKD | 24.55 | 24.55 | 22.55 | 22.85 | 22.85 | -1.7 (-6.92%) | 4,115,000 |
| 5 Jan 2023 | HKD | 24.6 | 25.45 | 24.4 | 24.55 | 24.55 | +0.1 (+0.41%) | 2,169,000 |
| 4 Jan 2023 | HKD | 24.45 | 24.6 | 23.95 | 24.45 | 24.45 | 0.0 (0.0%) | 1,316,400 |
| 3 Jan 2023 | HKD | 23.75 | 24.75 | 23.5 | 24.45 | 24.45 | +0.7 (+2.95%) | 1,649,666 |
| 30 Dec 2022 | HKD | 23.65 | 23.95 | 23.15 | 23.75 | 23.75 | +0.85 (+3.71%) | 936,000 |
| 29 Dec 2022 | HKD | 23.6 | 23.6 | 22.85 | 22.9 | 22.9 | -0.7 (-2.97%) | 721,000 |
| 28 Dec 2022 | HKD | 23.5 | 24.6 | 23.25 | 23.6 | 23.6 | +0.1 (+0.43%) | 1,685,374 |
| 23 Dec 2022 | HKD | 22.4 | 23.65 | 22.4 | 23.5 | 23.5 | +0.2 (+0.86%) | 1,021,000 |
| 22 Dec 2022 | HKD | 22.85 | 23.95 | 22.6 | 23.3 | 23.3 | +0.85 (+3.79%) | 1,584,000 |
| 21 Dec 2022 | HKD | 22.05 | 22.8 | 22 | 22.45 | 22.45 | +0.35 (+1.58%) | 677,000 |
| 20 Dec 2022 | HKD | 22.05 | 22.45 | 21.3 | 22.1 | 22.1 | +0.05 (+0.23%) | 976,000 |
| 19 Dec 2022 | HKD | 22.5 | 22.9 | 21.65 | 22.05 | 22.05 | -0.65 (-2.86%) | 1,361,048 |
| 16 Dec 2022 | HKD | 24.35 | 24.35 | 22 | 22.7 | 22.7 | -2.25 (-9.02%) | 5,729,000 |
| 15 Dec 2022 | HKD | 24.7 | 25.2 | 23.85 | 24.95 | 24.95 | +1.2 (+5.05%) | 2,193,338 |
| 14 Dec 2022 | HKD | 23.7 | 24.2 | 23.25 | 23.75 | 23.75 | -0.45 (-1.86%) | 1,502,319 |
| 13 Dec 2022 | HKD | 24 | 24.95 | 23.35 | 24.2 | 24.2 | +0.2 (+0.83%) | 1,732,000 |
| 12 Dec 2022 | HKD | 24.1 | 24.7 | 23.7 | 24 | 24 | -0.6 (-2.44%) | 1,712,410 |
| 9 Dec 2022 | HKD | 25 | 25 | 23.5 | 24.6 | 24.6 | -0.35 (-1.40%) | 3,580,000 |
| 8 Dec 2022 | HKD | 23.5 | 25.25 | 23.15 | 24.95 | 24.95 | +1.75 (+7.54%) | 5,658,600 |
| 7 Dec 2022 | HKD | 22.85 | 25 | 22.75 | 23.2 | 23.2 | +0.8 (+3.57%) | 10,000,520 |
| 6 Dec 2022 | HKD | 22.75 | 23.85 | 22 | 22.4 | 22.4 | -0.4 (-1.75%) | 2,986,500 |
| 5 Dec 2022 | HKD | 22.6 | 23.5 | 22.1 | 22.8 | 22.8 | +0.75 (+3.40%) | 4,089,230 |
| 2 Dec 2022 | HKD | 20.55 | 22.15 | 20.55 | 22.05 | 22.05 | +0.85 (+4.01%) | 3,651,830 |
| 1 Dec 2022 | HKD | 22.3 | 22.9 | 20.95 | 21.2 | 21.2 | -0.05 (-0.24%) | 5,874,104 |
| 30 Nov 2022 | HKD | 19.44 | 21.35 | 18.92 | 21.25 | 21.25 | +1.71 (+8.75%) | 3,282,000 |
