| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2023 | HKD | 389 | 390 | 371.4 | 376.6 | 376.6 | -8.8 (-2.28%) | 21,931,061 |
| 6 Apr 2023 | HKD | 384 | 387.6 | 380.6 | 385.4 | 385.4 | +0.4 (+0.10%) | 14,945,680 |
| 4 Apr 2023 | HKD | 383.2 | 388.6 | 382.2 | 385 | 385 | -3.2 (-0.82%) | 14,254,250 |
| 3 Apr 2023 | HKD | 389 | 391 | 385 | 388.2 | 388.2 | +2.4 (+0.62%) | 18,773,490 |
| 31 Mar 2023 | HKD | 390 | 394 | 384 | 385.8 | 385.8 | +0.8 (+0.21%) | 25,957,480 |
| 30 Mar 2023 | HKD | 389.8 | 389.8 | 380.2 | 385 | 385 | +0.2 (+0.05%) | 25,243,230 |
| 29 Mar 2023 | HKD | 397 | 397.6 | 382 | 384.8 | 384.8 | +6.6 (+1.75%) | 36,095,289 |
| 28 Mar 2023 | HKD | 366.8 | 381 | 366.8 | 378.2 | 378.2 | +15.4 (+4.24%) | 31,337,650 |
| 27 Mar 2023 | HKD | 374.6 | 378 | 362.6 | 362.8 | 362.8 | -14 (-3.72%) | 25,798,650 |
| 24 Mar 2023 | HKD | 380 | 387.4 | 374.8 | 376.8 | 376.8 | +1.2 (+0.32%) | 33,215,500 |
| 23 Mar 2023 | HKD | 353.6 | 375.8 | 352.4 | 375.6 | 375.6 | +28.4 (+8.18%) | 46,850,199 |
| 22 Mar 2023 | HKD | 347 | 353.6 | 346.2 | 347.2 | 347.2 | +3.6 (+1.05%) | 19,654,789 |
| 21 Mar 2023 | HKD | 334.8 | 347 | 330.4 | 343.6 | 343.6 | +8.8 (+2.63%) | 21,276,359 |
| 20 Mar 2023 | HKD | 337 | 339.4 | 331 | 334.8 | 334.8 | -4.6 (-1.36%) | 20,437,061 |
| 17 Mar 2023 | HKD | 340.8 | 346.6 | 339.4 | 339.4 | 339.4 | +3.4 (+1.01%) | 29,033,150 |
| 16 Mar 2023 | HKD | 340.4 | 345 | 333.8 | 336 | 336 | -8.6 (-2.50%) | 23,728,820 |
| 15 Mar 2023 | HKD | 350.4 | 353.8 | 344.2 | 344.6 | 344.6 | +3 (+0.88%) | 16,570,551 |
| 14 Mar 2023 | HKD | 341.4 | 352.6 | 339 | 341.6 | 341.6 | -3.2 (-0.93%) | 21,324,689 |
| 13 Mar 2023 | HKD | 340.4 | 351.6 | 337.4 | 344.8 | 344.8 | +13.2 (+3.98%) | 27,127,631 |
| 10 Mar 2023 | HKD | 333 | 338.2 | 330.6 | 331.6 | 331.6 | -8.6 (-2.53%) | 37,596,406 |
| 9 Mar 2023 | HKD | 348 | 349.2 | 340.2 | 340.2 | 340.2 | -9.4 (-2.69%) | 17,274,859 |
| 8 Mar 2023 | HKD | 350 | 351.6 | 345 | 349.6 | 349.6 | -7.4 (-2.07%) | 21,208,340 |
| 7 Mar 2023 | HKD | 362.8 | 368.8 | 355 | 357 | 357 | -6 (-1.65%) | 17,037,990 |
| 6 Mar 2023 | HKD | 364 | 368.6 | 360.6 | 363 | 363 | -4.6 (-1.25%) | 12,628,080 |
| 3 Mar 2023 | HKD | 372.2 | 374.8 | 364.4 | 367.6 | 367.6 | +4.8 (+1.32%) | 17,784,500 |
| 2 Mar 2023 | HKD | 368.2 | 369 | 362.4 | 362.8 | 362.8 | -6 (-1.63%) | 14,796,570 |
| 1 Mar 2023 | HKD | 347.4 | 370.8 | 346 | 368.8 | 368.8 | +25.2 (+7.33%) | 35,607,246 |
| 28 Feb 2023 | HKD | 352.2 | 357.6 | 343.6 | 343.6 | 343.6 | -5.8 (-1.66%) | 26,006,199 |
| 27 Feb 2023 | HKD | 345 | 354.4 | 342.8 | 349.4 | 349.4 | 0.0 (0.0%) | 20,480,039 |
| 24 Feb 2023 | HKD | 351 | 355.2 | 347.4 | 349.4 | 349.4 | -6.6 (-1.85%) | 24,415,891 |
