| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2023 | HKD | 54.8 | 55.25 | 54.75 | 55.1 | 55.1 | -0.05 (-0.09%) | 7,097,641 |
| 18 Jan 2023 | HKD | 54.8 | 55.6 | 54.7 | 55.15 | 55.15 | +0.25 (+0.46%) | 15,368,760 |
| 17 Jan 2023 | HKD | 54.85 | 55.2 | 54.55 | 54.9 | 54.9 | -0.2 (-0.36%) | 17,664,020 |
| 16 Jan 2023 | HKD | 56 | 56.15 | 54.85 | 55.1 | 55.1 | -0.4 (-0.72%) | 23,662,770 |
| 13 Jan 2023 | HKD | 55 | 56 | 54.85 | 55.5 | 55.5 | +0.75 (+1.37%) | 34,148,953 |
| 12 Jan 2023 | HKD | 53.65 | 54.75 | 53.6 | 54.75 | 54.75 | +0.95 (+1.77%) | 27,315,689 |
| 11 Jan 2023 | HKD | 53.45 | 54.3 | 53.35 | 53.8 | 53.8 | +0.6 (+1.13%) | 30,938,430 |
| 10 Jan 2023 | HKD | 53.3 | 53.95 | 53.1 | 53.2 | 53.2 | 0.0 (0.0%) | 17,630,641 |
| 9 Jan 2023 | HKD | 53.7 | 54 | 53.2 | 53.2 | 53.2 | -0.05 (-0.09%) | 22,055,061 |
| 6 Jan 2023 | HKD | 53.7 | 53.95 | 53.25 | 53.25 | 53.25 | -0.45 (-0.84%) | 25,396,500 |
| 5 Jan 2023 | HKD | 53.95 | 54.45 | 53.45 | 53.7 | 53.7 | +0.15 (+0.28%) | 33,952,441 |
| 4 Jan 2023 | HKD | 52.75 | 53.6 | 52.65 | 53.55 | 53.55 | +1.05 (+2%) | 37,563,809 |
| 3 Jan 2023 | HKD | 51.4 | 52.95 | 51.2 | 52.5 | 52.5 | +0.75 (+1.45%) | 29,268,320 |
| 30 Dec 2022 | HKD | 51.7 | 51.9 | 51.25 | 51.75 | 51.75 | +0.6 (+1.17%) | 18,049,561 |
| 29 Dec 2022 | HKD | 51.8 | 52.1 | 51.1 | 51.15 | 51.15 | -0.9 (-1.73%) | 22,831,660 |
| 28 Dec 2022 | HKD | 52.25 | 52.85 | 51.8 | 52.05 | 52.05 | +0.15 (+0.29%) | 24,140,779 |
| 23 Dec 2022 | HKD | 51.4 | 52.25 | 51.35 | 51.9 | 51.9 | -0.1 (-0.19%) | 12,450,860 |
| 22 Dec 2022 | HKD | 51.8 | 52.3 | 51.7 | 52 | 52 | +0.7 (+1.36%) | 21,291,199 |
| 21 Dec 2022 | HKD | 50.95 | 51.5 | 50.95 | 51.3 | 51.3 | +0.4 (+0.79%) | 8,972,016 |
| 20 Dec 2022 | HKD | 51.1 | 51.35 | 50.85 | 50.9 | 50.9 | -0.3 (-0.59%) | 15,641,530 |
| 19 Dec 2022 | HKD | 51.4 | 51.55 | 50.9 | 51.2 | 51.2 | -0.35 (-0.68%) | 14,920,790 |
| 16 Dec 2022 | HKD | 51.4 | 51.8 | 51.2 | 51.55 | 51.55 | +0.25 (+0.49%) | 12,299,190 |
| 15 Dec 2022 | HKD | 51.6 | 51.65 | 51.1 | 51.3 | 51.3 | -0.1 (-0.19%) | 13,190,560 |
| 14 Dec 2022 | HKD | 51.4 | 51.9 | 51.2 | 51.4 | 51.4 | -0.05 (-0.10%) | 19,356,369 |
| 13 Dec 2022 | HKD | 51.7 | 51.7 | 51.05 | 51.45 | 51.45 | +0.1 (+0.19%) | 15,345,550 |
| 12 Dec 2022 | HKD | 51.2 | 52 | 51.1 | 51.35 | 51.35 | -0.3 (-0.58%) | 20,533,160 |
| 9 Dec 2022 | HKD | 51.2 | 51.65 | 50.75 | 51.65 | 51.65 | +0.25 (+0.49%) | 49,837,527 |
| 8 Dec 2022 | HKD | 51.75 | 51.85 | 51.2 | 51.4 | 51.4 | -0.25 (-0.48%) | 26,991,070 |
| 7 Dec 2022 | HKD | 52.8 | 52.9 | 51.25 | 51.65 | 51.65 | -1.1 (-2.09%) | 33,401,148 |
| 6 Dec 2022 | HKD | 52.7 | 53.4 | 52.2 | 52.75 | 52.75 | -0.25 (-0.47%) | 30,377,619 |
