| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | HKD | 31.15 | 31.45 | 30.55 | 30.75 | 30.75 | -1 (-3.15%) | 1,485,000 |
| 4 Jan 2023 | HKD | 30.2 | 31.95 | 29.9 | 31.75 | 31.75 | +0.95 (+3.08%) | 2,528,683 |
| 3 Jan 2023 | HKD | 30.8 | 31.05 | 30.35 | 30.8 | 30.8 | -0.8 (-2.53%) | 1,134,200 |
| 30 Dec 2022 | HKD | 31.6 | 32 | 31.3 | 31.6 | 31.6 | +0.3 (+0.96%) | 1,326,900 |
| 29 Dec 2022 | HKD | 31.7 | 31.7 | 31.1 | 31.3 | 31.3 | -0.65 (-2.03%) | 490,141 |
| 28 Dec 2022 | HKD | 32 | 32.15 | 31.3 | 31.95 | 31.95 | -0.15 (-0.47%) | 1,322,400 |
| 23 Dec 2022 | HKD | 33.75 | 33.75 | 31.85 | 32.1 | 32.1 | -2.15 (-6.28%) | 1,743,600 |
| 22 Dec 2022 | HKD | 34.3 | 34.4 | 33.9 | 34.25 | 34.25 | +0.3 (+0.88%) | 1,814,638 |
| 21 Dec 2022 | HKD | 33 | 33.95 | 33 | 33.95 | 33.95 | +1.45 (+4.46%) | 2,321,100 |
| 20 Dec 2022 | HKD | 32.85 | 33.15 | 31.8 | 32.5 | 32.5 | -0.05 (-0.15%) | 1,794,400 |
| 19 Dec 2022 | HKD | 32.8 | 33.15 | 32.35 | 32.55 | 32.55 | +0.5 (+1.56%) | 2,166,453 |
| 16 Dec 2022 | HKD | 31.8 | 32.25 | 31.7 | 32.05 | 32.05 | +0.05 (+0.16%) | 1,644,100 |
| 15 Dec 2022 | HKD | 31.95 | 32.2 | 31.4 | 32 | 32 | +0.75 (+2.40%) | 1,553,100 |
| 14 Dec 2022 | HKD | 31.25 | 32.25 | 30.9 | 31.25 | 31.25 | +0.4 (+1.30%) | 2,430,600 |
| 13 Dec 2022 | HKD | 30.9 | 31.3 | 30.55 | 30.85 | 30.85 | +0.25 (+0.82%) | 1,749,500 |
| 12 Dec 2022 | HKD | 30.05 | 30.6 | 29.55 | 30.6 | 30.6 | +0.75 (+2.51%) | 1,291,700 |
| 9 Dec 2022 | HKD | 29.55 | 30.3 | 29.55 | 29.85 | 29.85 | +0.35 (+1.19%) | 1,367,400 |
| 8 Dec 2022 | HKD | 29.75 | 30.2 | 28.5 | 29.5 | 29.5 | -0.45 (-1.50%) | 1,692,400 |
| 7 Dec 2022 | HKD | 29.1 | 30.3 | 29.1 | 29.95 | 29.95 | +1 (+3.45%) | 2,083,684 |
| 6 Dec 2022 | HKD | 28.1 | 29.05 | 28.1 | 28.95 | 28.95 | +1.15 (+4.14%) | 1,750,030 |
| 5 Dec 2022 | HKD | 29 | 29 | 26.9 | 27.8 | 27.8 | -0.9 (-3.14%) | 5,171,181 |
| 2 Dec 2022 | HKD | 30.3 | 30.7 | 28.5 | 28.7 | 28.7 | -1.55 (-5.12%) | 4,453,182 |
| 1 Dec 2022 | HKD | 30.05 | 30.8 | 29.8 | 30.25 | 30.25 | +0.6 (+2.02%) | 1,572,500 |
| 30 Nov 2022 | HKD | 28.45 | 30.15 | 28.45 | 29.65 | 29.65 | +1.45 (+5.14%) | 3,058,369 |
| 29 Nov 2022 | HKD | 28.5 | 29 | 27.95 | 28.2 | 28.2 | -0.3 (-1.05%) | 2,560,500 |
| 28 Nov 2022 | HKD | 28 | 28.85 | 27.5 | 28.5 | 28.5 | +0.75 (+2.70%) | 1,648,500 |
| 25 Nov 2022 | HKD | 27.55 | 28.4 | 27.25 | 27.75 | 27.75 | +0.55 (+2.02%) | 2,278,600 |
| 24 Nov 2022 | HKD | 27.7 | 27.9 | 27.2 | 27.2 | 27.2 | -1.05 (-3.72%) | 1,583,700 |
| 23 Nov 2022 | HKD | 27.6 | 28.3 | 27.6 | 28.25 | 28.25 | +1.35 (+5.02%) | 1,903,400 |
| 22 Nov 2022 | HKD | 26.05 | 26.95 | 26.05 | 26.9 | 26.9 | +1.7 (+6.75%) | 2,803,000 |
