| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | HKD | 31.65 | 32.1 | 31.3 | 31.9 | 31.9 | +0.9 (+2.90%) | 2,746,000 |
| 3 Apr 2023 | HKD | 31.3 | 31.8 | 30.9 | 31 | 31 | +0.15 (+0.49%) | 2,606,000 |
| 31 Mar 2023 | HKD | 30.2 | 31.2 | 30.1 | 30.85 | 30.85 | +1.15 (+3.87%) | 4,717,800 |
| 30 Mar 2023 | HKD | 29.4 | 30.4 | 29.35 | 29.7 | 29.7 | +0.55 (+1.89%) | 3,391,700 |
| 29 Mar 2023 | HKD | 29.1 | 29.15 | 28.8 | 29.15 | 29.15 | +0.1 (+0.34%) | 630,400 |
| 28 Mar 2023 | HKD | 29.15 | 29.4 | 29 | 29.05 | 29.05 | +0.35 (+1.22%) | 1,032,000 |
| 27 Mar 2023 | HKD | 28.5 | 29.45 | 28.2 | 28.7 | 28.7 | +0.1 (+0.35%) | 2,460,100 |
| 24 Mar 2023 | HKD | 29.1 | 29.3 | 28 | 28.6 | 28.6 | -0.65 (-2.22%) | 2,822,100 |
| 23 Mar 2023 | HKD | 29.25 | 29.4 | 28.95 | 29.25 | 29.25 | -0.15 (-0.51%) | 967,100 |
| 22 Mar 2023 | HKD | 29.5 | 29.5 | 29 | 29.4 | 29.4 | -0.05 (-0.17%) | 542,800 |
| 21 Mar 2023 | HKD | 28.8 | 29.6 | 28.8 | 29.45 | 29.45 | +1.05 (+3.70%) | 2,490,600 |
| 20 Mar 2023 | HKD | 28.9 | 29.75 | 28.15 | 28.4 | 28.4 | -0.8 (-2.74%) | 2,895,200 |
| 17 Mar 2023 | HKD | 28.9 | 29.9 | 28.1 | 29.2 | 29.2 | +0.75 (+2.64%) | 3,434,200 |
| 16 Mar 2023 | HKD | 28.5 | 28.75 | 27.6 | 28.45 | 28.45 | -1.15 (-3.89%) | 2,945,300 |
| 15 Mar 2023 | HKD | 30.9 | 31 | 28.9 | 29.6 | 29.6 | -0.2 (-0.67%) | 3,567,100 |
| 14 Mar 2023 | HKD | 31 | 31.2 | 29.6 | 29.8 | 29.8 | -6.2 (-17.22%) | 5,183,400 |
| 13 Mar 2023 | HKD | 34.8 | 36.5 | 34.75 | 36 | 36 | +1.6 (+4.65%) | 8,491,800 |
| 10 Mar 2023 | HKD | 34.5 | 34.8 | 33.6 | 34.4 | 34.4 | -0.05 (-0.15%) | 2,753,400 |
| 9 Mar 2023 | HKD | 33.5 | 34.65 | 33.35 | 34.45 | 34.45 | +1.5 (+4.55%) | 2,667,600 |
| 8 Mar 2023 | HKD | 33 | 33 | 32.25 | 32.95 | 32.95 | -0.15 (-0.45%) | 1,456,700 |
| 7 Mar 2023 | HKD | 32.9 | 33.45 | 32.75 | 33.1 | 33.1 | +0.15 (+0.46%) | 1,474,500 |
| 6 Mar 2023 | HKD | 32.85 | 33.55 | 32.35 | 32.95 | 32.95 | +0.7 (+2.17%) | 3,307,500 |
| 3 Mar 2023 | HKD | 32.85 | 33.1 | 32.15 | 32.25 | 32.25 | +0.25 (+0.78%) | 2,585,000 |
| 2 Mar 2023 | HKD | 32.3 | 32.5 | 31.8 | 32 | 32 | -0.35 (-1.08%) | 3,254,300 |
| 1 Mar 2023 | HKD | 31.4 | 32.5 | 31.4 | 32.35 | 32.35 | +1.8 (+5.89%) | 4,502,900 |
| 28 Feb 2023 | HKD | 31.1 | 31.1 | 29.95 | 30.55 | 30.55 | -1.7 (-5.27%) | 4,686,100 |
| 27 Feb 2023 | HKD | 32.5 | 33 | 31.9 | 32.25 | 32.25 | -0.1 (-0.31%) | 1,502,800 |
| 24 Feb 2023 | HKD | 32.3 | 33 | 32.25 | 32.35 | 32.35 | +0.1 (+0.31%) | 1,406,100 |
| 23 Feb 2023 | HKD | 31.55 | 32.4 | 31.55 | 32.25 | 32.25 | +1.1 (+3.53%) | 1,601,200 |
| 22 Feb 2023 | HKD | 31.1 | 31.65 | 31 | 31.15 | 31.15 | +0.25 (+0.81%) | 572,000 |
