| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2023 | HKD | 16.24 | 16.38 | 16.06 | 16.26 | 16.26 | +0.24 (+1.50%) | 10,380,810 |
| 28 Feb 2023 | HKD | 15.64 | 16.3 | 15.56 | 16.02 | 16.02 | +0.4 (+2.56%) | 24,437,400 |
| 27 Feb 2023 | HKD | 15.98 | 15.98 | 15.32 | 15.62 | 15.62 | -0.52 (-3.22%) | 17,415,711 |
| 24 Feb 2023 | HKD | 16.3 | 16.38 | 16.06 | 16.14 | 16.14 | -0.26 (-1.59%) | 6,616,000 |
| 23 Feb 2023 | HKD | 16.38 | 16.56 | 16.06 | 16.4 | 16.4 | -0.1 (-0.61%) | 14,772,030 |
| 22 Feb 2023 | HKD | 16.78 | 16.78 | 16.24 | 16.5 | 16.5 | -0.32 (-1.90%) | 12,618,580 |
| 21 Feb 2023 | HKD | 17 | 17.24 | 16.66 | 16.82 | 16.82 | -0.3 (-1.75%) | 10,610,070 |
| 20 Feb 2023 | HKD | 17.48 | 17.5 | 16.96 | 17.12 | 17.12 | -0.22 (-1.27%) | 10,070,770 |
| 17 Feb 2023 | HKD | 17.22 | 17.78 | 17.16 | 17.34 | 17.34 | +0.1 (+0.58%) | 11,385,150 |
| 16 Feb 2023 | HKD | 17.28 | 17.46 | 16.88 | 17.24 | 17.24 | -0.04 (-0.23%) | 7,588,160 |
| 15 Feb 2023 | HKD | 17.9 | 17.9 | 17.04 | 17.28 | 17.28 | -0.5 (-2.81%) | 9,632,153 |
| 14 Feb 2023 | HKD | 17.48 | 18.06 | 17.3 | 17.78 | 17.78 | +0.3 (+1.72%) | 16,415,150 |
| 13 Feb 2023 | HKD | 17.6 | 17.8 | 17.08 | 17.48 | 17.48 | -0.06 (-0.34%) | 14,938,840 |
| 10 Feb 2023 | HKD | 17.32 | 17.8 | 17.24 | 17.54 | 17.54 | +0.26 (+1.50%) | 14,596,650 |
| 9 Feb 2023 | HKD | 17.38 | 17.42 | 16.98 | 17.28 | 17.28 | -0.1 (-0.58%) | 9,338,945 |
| 8 Feb 2023 | HKD | 17.1 | 17.7 | 17.04 | 17.38 | 17.38 | +0.34 (+2.00%) | 25,605,689 |
| 7 Feb 2023 | HKD | 16.42 | 17.2 | 16.38 | 17.04 | 17.04 | +0.8 (+4.93%) | 22,416,199 |
| 6 Feb 2023 | HKD | 16.26 | 16.7 | 16.08 | 16.24 | 16.24 | -0.08 (-0.49%) | 7,201,129 |
| 3 Feb 2023 | HKD | 16.46 | 16.46 | 16.16 | 16.32 | 16.32 | -0.18 (-1.09%) | 13,690,740 |
| 2 Feb 2023 | HKD | 16.5 | 16.8 | 16.28 | 16.5 | 16.5 | +0.1 (+0.61%) | 9,717,990 |
| 1 Feb 2023 | HKD | 16.38 | 16.4 | 15.96 | 16.4 | 16.4 | +0.12 (+0.74%) | 14,850,950 |
| 31 Jan 2023 | HKD | 16.06 | 16.54 | 15.92 | 16.28 | 16.28 | +0.12 (+0.74%) | 14,822,200 |
| 30 Jan 2023 | HKD | 16.78 | 16.78 | 16.02 | 16.16 | 16.16 | -0.62 (-3.69%) | 17,534,320 |
| 27 Jan 2023 | HKD | 17.12 | 17.14 | 16.66 | 16.78 | 16.78 | -0.08 (-0.47%) | 2,205,809 |
| 26 Jan 2023 | HKD | 17 | 17.32 | 16.76 | 16.86 | 16.86 | 0.0 (0.0%) | 7,505,294 |
| 20 Jan 2023 | HKD | 16.64 | 16.98 | 16.56 | 16.86 | 16.86 | +0.22 (+1.32%) | 4,253,846 |
| 19 Jan 2023 | HKD | 16.86 | 16.86 | 16.46 | 16.64 | 16.64 | -0.18 (-1.07%) | 4,265,612 |
| 18 Jan 2023 | HKD | 16.4 | 17.3 | 16.4 | 16.82 | 16.82 | +0.42 (+2.56%) | 16,058,030 |
| 17 Jan 2023 | HKD | 16.38 | 16.48 | 16 | 16.4 | 16.4 | -0.04 (-0.24%) | 8,538,349 |
| 16 Jan 2023 | HKD | 16.22 | 16.92 | 16.06 | 16.44 | 16.44 | +0.4 (+2.49%) | 15,500,680 |
