| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2023 | HKD | 108.6 | 111.7 | 105.2 | 107.6 | 107.6 | +0.8 (+0.75%) | 236,360 |
| 27 Feb 2023 | HKD | 106 | 112.5 | 106 | 106.8 | 106.8 | -2.9 (-2.64%) | 628,171 |
| 24 Feb 2023 | HKD | 111.7 | 111.7 | 108.5 | 109.7 | 109.7 | -2 (-1.79%) | 174,800 |
| 23 Feb 2023 | HKD | 112 | 113.3 | 107.1 | 111.7 | 111.7 | +0.9 (+0.81%) | 685,584 |
| 22 Feb 2023 | HKD | 110.3 | 113.9 | 110 | 110.8 | 110.8 | -1 (-0.89%) | 338,600 |
| 21 Feb 2023 | HKD | 121.8 | 122 | 111 | 111.8 | 111.8 | -8.4 (-6.99%) | 1,003,522 |
| 20 Feb 2023 | HKD | 120.8 | 123.2 | 119 | 120.2 | 120.2 | -1.3 (-1.07%) | 348,600 |
| 17 Feb 2023 | HKD | 122.2 | 124 | 120.4 | 121.5 | 121.5 | -0.5 (-0.41%) | 141,200 |
| 16 Feb 2023 | HKD | 123.6 | 126 | 120.8 | 122 | 122 | +1 (+0.83%) | 290,800 |
| 15 Feb 2023 | HKD | 130 | 130 | 120 | 121 | 121 | -6.9 (-5.39%) | 572,200 |
| 14 Feb 2023 | HKD | 124 | 129.7 | 120.2 | 127.9 | 127.9 | +5.9 (+4.84%) | 755,000 |
| 13 Feb 2023 | HKD | 120.5 | 124.4 | 120 | 122 | 122 | +1 (+0.83%) | 402,400 |
| 10 Feb 2023 | HKD | 131 | 131 | 120.9 | 121 | 121 | -9.6 (-7.35%) | 742,000 |
| 9 Feb 2023 | HKD | 125 | 131.9 | 125 | 130.6 | 130.6 | +3.9 (+3.08%) | 679,800 |
| 8 Feb 2023 | HKD | 129.4 | 132.5 | 125 | 126.7 | 126.7 | -2.6 (-2.01%) | 693,000 |
| 7 Feb 2023 | HKD | 127.8 | 129.3 | 125.2 | 129.3 | 129.3 | +5.2 (+4.19%) | 741,084 |
| 6 Feb 2023 | HKD | 124 | 125.9 | 118.9 | 124.1 | 124.1 | -0.9 (-0.72%) | 759,650 |
| 3 Feb 2023 | HKD | 123.9 | 129.5 | 120.5 | 125 | 125 | +4.5 (+3.73%) | 1,927,934 |
| 2 Feb 2023 | HKD | 114.7 | 122.3 | 114.2 | 120.5 | 120.5 | +7.1 (+6.26%) | 1,357,800 |
| 1 Feb 2023 | HKD | 108.5 | 113.8 | 105.7 | 113.4 | 113.4 | +6 (+5.59%) | 918,200 |
| 31 Jan 2023 | HKD | 111.6 | 111.6 | 105.4 | 107.4 | 107.4 | -3 (-2.72%) | 830,806 |
| 30 Jan 2023 | HKD | 116.7 | 117.1 | 109 | 110.4 | 110.4 | -4.1 (-3.58%) | 1,215,400 |
| 27 Jan 2023 | HKD | 116.8 | 118.4 | 113.8 | 114.5 | 114.5 | -0.8 (-0.69%) | 575,000 |
| 26 Jan 2023 | HKD | 114.9 | 118.8 | 114.1 | 115.3 | 115.3 | +1.8 (+1.59%) | 818,700 |
| 20 Jan 2023 | HKD | 116.1 | 118 | 111.2 | 113.5 | 113.5 | -4.5 (-3.81%) | 1,166,000 |
| 19 Jan 2023 | HKD | 119 | 119.8 | 116.1 | 118 | 118 | -1.5 (-1.26%) | 1,361,000 |
| 18 Jan 2023 | HKD | 123.5 | 125.4 | 118.1 | 119.5 | 119.5 | -4.3 (-3.47%) | 1,408,800 |
| 17 Jan 2023 | HKD | 127 | 128.5 | 123.7 | 123.8 | 123.8 | -3.1 (-2.44%) | 705,510 |
| 16 Jan 2023 | HKD | 131.8 | 134 | 126.8 | 126.9 | 126.9 | -5.3 (-4.01%) | 815,799 |
| 13 Jan 2023 | HKD | 123.4 | 133 | 123 | 132.2 | 132.2 | +8.8 (+7.13%) | 874,808 |
