| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | HKD | 107 | 107.3 | 105.5 | 106.1 | 106.1 | +3.4 (+3.31%) | 16,275,616 |
| 19 Dec 2023 | HKD | 104.1 | 104.2 | 101.8 | 102.7 | 102.7 | -2.8 (-2.65%) | 7,574,945 |
| 18 Dec 2023 | HKD | 105.1 | 106.1 | 104.5 | 105.5 | 105.5 | -0.2 (-0.19%) | 7,963,448 |
| 15 Dec 2023 | HKD | 102.2 | 109.2 | 102.1 | 105.7 | 105.7 | +6.9 (+6.98%) | 28,156,143 |
| 14 Dec 2023 | HKD | 99.6 | 100.3 | 97.9 | 98.8 | 98.8 | +0.9 (+0.92%) | 10,803,242 |
| 13 Dec 2023 | HKD | 98 | 98.35 | 96.9 | 97.9 | 97.9 | -2.4 (-2.39%) | 11,319,014 |
| 12 Dec 2023 | HKD | 99.5 | 101.4 | 98.25 | 100.3 | 100.3 | +2.05 (+2.09%) | 7,714,227 |
| 11 Dec 2023 | HKD | 102 | 102.5 | 96.6 | 98.25 | 98.25 | -6.55 (-6.25%) | 23,702,314 |
| 8 Dec 2023 | HKD | 103.4 | 105.8 | 102.8 | 104.8 | 104.8 | +0.8 (+0.77%) | 10,925,791 |
| 7 Dec 2023 | HKD | 102.8 | 104.6 | 102 | 104 | 104 | +0.6 (+0.58%) | 5,711,829 |
| 6 Dec 2023 | HKD | 102.1 | 104.3 | 100.4 | 103.4 | 103.4 | +1.3 (+1.27%) | 7,681,977 |
| 5 Dec 2023 | HKD | 102.6 | 102.9 | 100.9 | 102.1 | 102.1 | -1.7 (-1.64%) | 12,432,306 |
| 4 Dec 2023 | HKD | 106.7 | 106.8 | 103.4 | 103.8 | 103.8 | -2 (-1.89%) | 9,475,305 |
| 1 Dec 2023 | HKD | 106.5 | 107 | 105.3 | 105.8 | 105.8 | -0.9 (-0.84%) | 13,866,532 |
| 30 Nov 2023 | HKD | 104.5 | 107 | 104.5 | 106.7 | 106.7 | +0.1 (+0.09%) | 11,123,904 |
| 29 Nov 2023 | HKD | 109.4 | 109.7 | 105.9 | 106.6 | 106.6 | -1.7 (-1.57%) | 15,107,674 |
| 28 Nov 2023 | HKD | 109.5 | 110.1 | 107.9 | 108.3 | 108.3 | -2.4 (-2.17%) | 8,587,054 |
| 27 Nov 2023 | HKD | 112.7 | 112.7 | 109.6 | 110.7 | 110.7 | +0.2 (+0.18%) | 5,193,665 |
| 24 Nov 2023 | HKD | 111.4 | 112.1 | 110.2 | 110.5 | 110.5 | -2.1 (-1.87%) | 5,397,138 |
| 23 Nov 2023 | HKD | 109.6 | 113 | 109.2 | 112.6 | 112.6 | +2.4 (+2.18%) | 6,392,557 |
| 22 Nov 2023 | HKD | 110.6 | 111.1 | 109.3 | 110.2 | 110.2 | -0.6 (-0.54%) | 6,837,913 |
| 21 Nov 2023 | HKD | 110.6 | 113 | 110.1 | 110.8 | 110.8 | +2.2 (+2.03%) | 15,826,463 |
| 20 Nov 2023 | HKD | 107.8 | 109.7 | 107.2 | 108.6 | 108.6 | +3.2 (+3.04%) | 13,348,160 |
| 17 Nov 2023 | HKD | 107.4 | 108.5 | 104.4 | 105.4 | 105.4 | -2.6 (-2.41%) | 13,989,742 |
| 16 Nov 2023 | HKD | 111.4 | 111.4 | 106.9 | 108 | 108 | +2.1 (+1.98%) | 19,953,606 |
| 15 Nov 2023 | HKD | 104.4 | 105.9 | 103.4 | 105.9 | 105.9 | +6.35 (+6.38%) | 13,253,618 |
| 14 Nov 2023 | HKD | 100.4 | 101.2 | 98.85 | 99.55 | 99.55 | -1.25 (-1.24%) | 5,044,540 |
| 13 Nov 2023 | HKD | 99.8 | 101.2 | 98.7 | 100.8 | 100.8 | +1.8 (+1.82%) | 6,955,880 |
| 10 Nov 2023 | HKD | 99.8 | 99.9 | 98.4 | 99 | 99 | -3.1 (-3.04%) | 7,459,545 |
| 9 Nov 2023 | HKD | 103.2 | 103.6 | 101.5 | 102.1 | 102.1 | -1.6 (-1.54%) | 8,392,126 |
