| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | HKD | 44.9 | 44.3 | 44.7 | 44.65 | 44.65 | -0.25 (-0.56%) | 1,580,000 |
| 2 Feb 2023 | HKD | 45.1 | 44.4 | 44.65 | 44.9 | 44.9 | +0.65 (+1.47%) | 2,550,000 |
| 1 Feb 2023 | HKD | 44.65 | 43.95 | 44.3 | 44.25 | 44.25 | -0.05 (-0.11%) | 2,390,000 |
| 31 Jan 2023 | HKD | 45 | 44.2 | 44.9 | 44.3 | 44.3 | -0.65 (-1.45%) | 2,830,000 |
| 30 Jan 2023 | HKD | 45.7 | 44.55 | 44.6 | 44.95 | 44.95 | +0.35 (+0.78%) | 3,100,000 |
| 27 Jan 2023 | HKD | 44.85 | 44.2 | 44.6 | 44.6 | 44.6 | 0.0 (0.0%) | 2,240,000 |
| 26 Jan 2023 | HKD | 44.85 | 44.2 | 44.4 | 44.6 | 44.6 | +0.65 (+1.48%) | 3,340,000 |
| 20 Jan 2023 | HKD | 44.4 | 43.6 | 44.3 | 43.95 | 43.95 | -0.35 (-0.79%) | 2,410,000 |
| 19 Jan 2023 | HKD | 44.4 | 43.75 | 43.75 | 44.3 | 44.3 | +0.4 (+0.91%) | 1,740,000 |
| 18 Jan 2023 | HKD | 44.1 | 43.7 | 43.75 | 43.9 | 43.9 | +0.15 (+0.34%) | 2,470,000 |
| 17 Jan 2023 | HKD | 44.2 | 43.55 | 43.9 | 43.75 | 43.75 | -0.05 (-0.11%) | 2,750,000 |
| 16 Jan 2023 | HKD | 44.2 | 43.35 | 43.65 | 43.8 | 43.8 | +0.3 (+0.69%) | 2,090,000 |
| 13 Jan 2023 | HKD | 43.85 | 43.4 | 43.6 | 43.5 | 43.5 | +0.1 (+0.23%) | 1,520,000 |
| 12 Jan 2023 | HKD | 43.7 | 42.85 | 42.85 | 43.4 | 43.4 | +0.7 (+1.64%) | 2,810,000 |
| 11 Jan 2023 | HKD | 43.3 | 42.6 | 42.75 | 42.7 | 42.7 | -0.2 (-0.47%) | 2,570,000 |
| 10 Jan 2023 | HKD | 43 | 42.45 | 42.55 | 42.9 | 42.9 | +0.35 (+0.82%) | 1,690,000 |
| 9 Jan 2023 | HKD | 43.05 | 42.3 | 42.95 | 42.55 | 42.55 | +0.15 (+0.35%) | 1,990,000 |
| 6 Jan 2023 | HKD | 43.7 | 42.25 | 43.7 | 42.4 | 42.4 | -1 (-2.30%) | 3,820,000 |
| 5 Jan 2023 | HKD | 44 | 43.3 | 43.8 | 43.4 | 43.4 | -0.05 (-0.12%) | 1,740,000 |
| 4 Jan 2023 | HKD | 43.65 | 42.95 | 43.35 | 43.45 | 43.45 | +0.4 (+0.93%) | 2,350,000 |
| 3 Jan 2023 | HKD | 43.25 | 42.1 | 43.1 | 43.05 | 43.05 | +0.3 (+0.70%) | 2,560,000 |
| 30 Dec 2022 | HKD | 42.95 | 42.3 | 42.5 | 42.75 | 42.75 | +0.25 (+0.59%) | 3,090,000 |
| 29 Dec 2022 | HKD | 42.75 | 42.35 | 42.6 | 42.5 | 42.5 | -0.1 (-0.23%) | 1,720,000 |
| 28 Dec 2022 | HKD | 43.1 | 42.3 | 42.3 | 42.6 | 42.6 | +0.4 (+0.95%) | 3,140,000 |
| 23 Dec 2022 | HKD | 42.85 | 42.05 | 42.75 | 42.2 | 42.2 | -0.55 (-1.29%) | 2,620,000 |
| 22 Dec 2022 | HKD | 42.85 | 42.05 | 42.4 | 42.75 | 42.75 | +0.75 (+1.79%) | 2,240,000 |
| 21 Dec 2022 | HKD | 42.35 | 41.6 | 42 | 42 | 42 | 0.0 (0.0%) | 1,880,000 |
| 20 Dec 2022 | HKD | 42.15 | 41.45 | 41.75 | 42 | 42 | +0.25 (+0.60%) | 1,700,000 |
| 19 Dec 2022 | HKD | 41.8 | 41.2 | 41.5 | 41.75 | 41.75 | +0.25 (+0.60%) | 1,170,000 |
| 16 Dec 2022 | HKD | 41.5 | 41 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 4,540,000 |
