| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2023 | HKD | 123.4 | 133 | 123 | 132.2 | 132.2 | +8.8 (+7.13%) | 874,808 |
| 12 Jan 2023 | HKD | 127.1 | 130.9 | 122.2 | 123.4 | 123.4 | -5 (-3.89%) | 713,800 |
| 11 Jan 2023 | HKD | 133.4 | 136 | 125.4 | 128.4 | 128.4 | -5.1 (-3.82%) | 1,160,200 |
| 10 Jan 2023 | HKD | 132.5 | 136.9 | 129.5 | 133.5 | 133.5 | +1.3 (+0.98%) | 389,000 |
| 9 Jan 2023 | HKD | 138.1 | 139.4 | 129.4 | 132.2 | 132.2 | -4.6 (-3.36%) | 643,225 |
| 6 Jan 2023 | HKD | 134 | 139.8 | 132.5 | 136.8 | 136.8 | +1.8 (+1.33%) | 595,124 |
| 5 Jan 2023 | HKD | 126 | 137.8 | 124.2 | 135 | 135 | +11 (+8.87%) | 1,072,025 |
| 4 Jan 2023 | HKD | 119.2 | 124.9 | 113.5 | 124 | 124 | +5 (+4.20%) | 1,018,400 |
| 3 Jan 2023 | HKD | 121.8 | 124.5 | 117.3 | 119 | 119 | -4 (-3.25%) | 967,000 |
| 30 Dec 2022 | HKD | 125.6 | 129 | 120.5 | 123 | 123 | -2.3 (-1.84%) | 865,415 |
| 29 Dec 2022 | HKD | 120.9 | 126.5 | 120.9 | 125.3 | 125.3 | +1.3 (+1.05%) | 528,600 |
| 28 Dec 2022 | HKD | 124.1 | 127 | 116.5 | 124 | 124 | +3 (+2.48%) | 1,342,200 |
| 23 Dec 2022 | HKD | 116 | 124.4 | 114.5 | 121 | 121 | +4.2 (+3.60%) | 1,042,800 |
| 22 Dec 2022 | HKD | 111.4 | 118.8 | 109.6 | 116.8 | 116.8 | +6.8 (+6.18%) | 921,200 |
| 21 Dec 2022 | HKD | 108 | 111.8 | 106.9 | 110 | 110 | +3.5 (+3.29%) | 643,600 |
| 20 Dec 2022 | HKD | 114.4 | 114.4 | 105.1 | 106.5 | 106.5 | -7.9 (-6.91%) | 857,800 |
| 19 Dec 2022 | HKD | 109.9 | 118.6 | 109.2 | 114.4 | 114.4 | +4.5 (+4.09%) | 1,013,120 |
| 16 Dec 2022 | HKD | 107 | 113.8 | 107 | 109.9 | 109.9 | -0.3 (-0.27%) | 450,200 |
| 15 Dec 2022 | HKD | 116.4 | 116.4 | 109.2 | 110.2 | 110.2 | -3.3 (-2.91%) | 651,617 |
| 14 Dec 2022 | HKD | 115 | 118.8 | 112.4 | 113.5 | 113.5 | 0.0 (0.0%) | 757,800 |
| 13 Dec 2022 | HKD | 111.6 | 115.8 | 105.5 | 113.5 | 113.5 | +3.7 (+3.37%) | 779,800 |
| 12 Dec 2022 | HKD | 119 | 119.4 | 107.5 | 109.8 | 109.8 | -6.7 (-5.75%) | 741,400 |
| 9 Dec 2022 | HKD | 120.5 | 122.7 | 112.9 | 116.5 | 116.5 | -4 (-3.32%) | 1,058,000 |
| 8 Dec 2022 | HKD | 118.6 | 122 | 110.7 | 120.5 | 120.5 | +2.3 (+1.95%) | 1,641,200 |
| 7 Dec 2022 | HKD | 121.5 | 131.6 | 116 | 118.2 | 118.2 | -1.8 (-1.50%) | 1,523,600 |
| 6 Dec 2022 | HKD | 116.9 | 125 | 115.1 | 120 | 120 | +1.5 (+1.27%) | 993,890 |
| 5 Dec 2022 | HKD | 109.2 | 121.1 | 107.3 | 118.5 | 118.5 | +15.1 (+14.60%) | 1,189,280 |
| 2 Dec 2022 | HKD | 106.2 | 112.7 | 102.8 | 103.4 | 103.4 | -2.8 (-2.64%) | 479,790 |
| 1 Dec 2022 | HKD | 102.5 | 113 | 102.5 | 106.2 | 106.2 | +9.55 (+9.88%) | 2,102,200 |
| 30 Nov 2022 | HKD | 94.25 | 98.15 | 92.5 | 96.65 | 96.65 | +1.65 (+1.74%) | 758,618 |
