| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | HKD | 29.65 | 29.65 | 28.55 | 28.9 | 28.9 | -0.45 (-1.53%) | 5,306,857 |
| 5 Jan 2023 | HKD | 30.4 | 31.2 | 28.95 | 29.35 | 29.35 | -0.4 (-1.34%) | 11,757,142 |
| 4 Jan 2023 | HKD | 28.75 | 29.8 | 28.45 | 29.75 | 29.75 | +1.3 (+4.57%) | 10,469,000 |
| 3 Jan 2023 | HKD | 26 | 28.55 | 25.45 | 28.45 | 28.45 | +2.35 (+9.00%) | 11,168,425 |
| 30 Dec 2022 | HKD | 26 | 26.55 | 25.45 | 26.1 | 26.1 | +0.7 (+2.76%) | 4,330,798 |
| 29 Dec 2022 | HKD | 25.75 | 26.05 | 25 | 25.4 | 25.4 | -0.15 (-0.59%) | 3,944,800 |
| 28 Dec 2022 | HKD | 24.45 | 25.75 | 24.45 | 25.55 | 25.55 | +1.05 (+4.29%) | 5,972,300 |
| 23 Dec 2022 | HKD | 24.6 | 24.9 | 24.15 | 24.5 | 24.5 | -0.35 (-1.41%) | 4,285,982 |
| 22 Dec 2022 | HKD | 24.25 | 24.95 | 23.9 | 24.85 | 24.85 | +1.1 (+4.63%) | 5,709,581 |
| 21 Dec 2022 | HKD | 23.8 | 24.2 | 23.4 | 23.75 | 23.75 | 0.0 (0.0%) | 3,890,400 |
| 20 Dec 2022 | HKD | 24.7 | 24.7 | 23.6 | 23.75 | 23.75 | -0.95 (-3.85%) | 3,556,412 |
| 19 Dec 2022 | HKD | 25.15 | 25.5 | 24.45 | 24.7 | 24.7 | -0.2 (-0.80%) | 2,522,868 |
| 16 Dec 2022 | HKD | 25.4 | 25.4 | 24.45 | 24.9 | 24.9 | -0.1 (-0.40%) | 3,657,657 |
| 15 Dec 2022 | HKD | 25.5 | 25.9 | 24.75 | 25 | 25 | -0.9 (-3.47%) | 5,761,814 |
| 14 Dec 2022 | HKD | 25.2 | 26.2 | 25.2 | 25.9 | 25.9 | +0.5 (+1.97%) | 4,922,206 |
| 13 Dec 2022 | HKD | 24.6 | 25.55 | 24.6 | 25.4 | 25.4 | +0.25 (+0.99%) | 4,468,650 |
| 12 Dec 2022 | HKD | 24.5 | 25.6 | 24.5 | 25.15 | 25.15 | +0.05 (+0.20%) | 4,942,912 |
| 9 Dec 2022 | HKD | 24.65 | 26.2 | 24.65 | 25.1 | 25.1 | +0.35 (+1.41%) | 14,724,200 |
| 8 Dec 2022 | HKD | 24.95 | 25.4 | 24.5 | 24.75 | 24.75 | 0.0 (0.0%) | 11,196,750 |
| 7 Dec 2022 | HKD | 26.35 | 26.4 | 24.65 | 24.75 | 24.75 | -1.3 (-4.99%) | 5,905,880 |
| 6 Dec 2022 | HKD | 26.8 | 27 | 25.65 | 26.05 | 26.05 | -0.95 (-3.52%) | 7,191,709 |
| 5 Dec 2022 | HKD | 26.2 | 27.3 | 25.75 | 27 | 27 | +1.6 (+6.30%) | 10,380,710 |
| 2 Dec 2022 | HKD | 25 | 25.85 | 24.75 | 25.4 | 25.4 | +0.15 (+0.59%) | 6,693,322 |
| 1 Dec 2022 | HKD | 25.1 | 25.75 | 24.7 | 25.25 | 25.25 | +0.75 (+3.06%) | 11,121,528 |
| 30 Nov 2022 | HKD | 23.6 | 24.5 | 23.15 | 24.5 | 24.5 | +0.9 (+3.81%) | 8,882,885 |
| 29 Nov 2022 | HKD | 23.2 | 23.7 | 22.75 | 23.6 | 23.6 | +1 (+4.42%) | 6,580,097 |
| 28 Nov 2022 | HKD | 23.2 | 23.2 | 21.85 | 22.6 | 22.6 | -0.6 (-2.59%) | 5,649,068 |
| 25 Nov 2022 | HKD | 24.2 | 24.2 | 23.1 | 23.2 | 23.2 | -1.15 (-4.72%) | 4,245,400 |
| 24 Nov 2022 | HKD | 24.5 | 24.6 | 24.05 | 24.35 | 24.35 | +0.25 (+1.04%) | 2,511,300 |
| 23 Nov 2022 | HKD | 24.75 | 24.75 | 23.5 | 24.1 | 24.1 | -0.1 (-0.41%) | 5,590,150 |
