| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | HKD | 32.35 | 33.8 | 31.7 | 32.2 | 32.2 | -0.1 (-0.31%) | 1,328,600 |
| 11 Jan 2023 | HKD | 32.7 | 34 | 32.15 | 32.3 | 32.3 | -0.9 (-2.71%) | 1,875,100 |
| 10 Jan 2023 | HKD | 33.65 | 34 | 32.65 | 33.2 | 33.2 | -3.75 (-10.15%) | 2,843,600 |
| 9 Jan 2023 | HKD | 36.05 | 37.3 | 34.4 | 36.95 | 36.95 | +1.1 (+3.07%) | 2,661,550 |
| 6 Jan 2023 | HKD | 31.3 | 40 | 31.3 | 35.85 | 35.85 | +8.6 (+31.56%) | 6,940,060 |
| 5 Jan 2023 | HKD | 27 | 28.2 | 26.5 | 27.25 | 27.25 | +1.15 (+4.41%) | 4,289,600 |
| 4 Jan 2023 | HKD | 24.8 | 26.6 | 24.35 | 26.1 | 26.1 | +1 (+3.98%) | 2,778,550 |
| 3 Jan 2023 | HKD | 24.6 | 25.3 | 23.4 | 25.1 | 25.1 | +0.5 (+2.03%) | 1,992,402 |
| 30 Dec 2022 | HKD | 24.1 | 26 | 24.1 | 24.6 | 24.6 | +1 (+4.24%) | 2,018,400 |
| 29 Dec 2022 | HKD | 23.45 | 24.2 | 22.65 | 23.6 | 23.6 | -0.05 (-0.21%) | 1,266,193 |
| 28 Dec 2022 | HKD | 23.75 | 24.4 | 22.6 | 23.65 | 23.65 | -0.25 (-1.05%) | 1,780,709 |
| 23 Dec 2022 | HKD | 23.55 | 24.4 | 23.55 | 23.9 | 23.9 | +0.15 (+0.63%) | 849,800 |
| 22 Dec 2022 | HKD | 24.05 | 25.55 | 23.6 | 23.75 | 23.75 | +0.35 (+1.50%) | 1,390,900 |
| 21 Dec 2022 | HKD | 23.2 | 23.95 | 23.1 | 23.4 | 23.4 | +0.2 (+0.86%) | 635,000 |
| 20 Dec 2022 | HKD | 23.95 | 23.95 | 22.9 | 23.2 | 23.2 | -1 (-4.13%) | 1,197,700 |
| 19 Dec 2022 | HKD | 25.8 | 26.3 | 24.05 | 24.2 | 24.2 | -1.4 (-5.47%) | 932,631 |
| 16 Dec 2022 | HKD | 25.9 | 26.2 | 25.3 | 25.6 | 25.6 | -1.15 (-4.30%) | 1,367,264 |
| 15 Dec 2022 | HKD | 28.1 | 28.1 | 26.6 | 26.75 | 26.75 | -1.55 (-5.48%) | 1,065,860 |
| 14 Dec 2022 | HKD | 28.6 | 29.05 | 27.9 | 28.3 | 28.3 | +0.3 (+1.07%) | 533,400 |
| 13 Dec 2022 | HKD | 27.85 | 28.65 | 27.3 | 28 | 28 | 0.0 (0.0%) | 796,651 |
| 12 Dec 2022 | HKD | 28.9 | 29.8 | 27.4 | 28 | 28 | -2.05 (-6.82%) | 1,955,543 |
| 9 Dec 2022 | HKD | 27.9 | 31.45 | 27.55 | 30.05 | 30.05 | +2.6 (+9.47%) | 2,502,400 |
| 8 Dec 2022 | HKD | 25.95 | 27.75 | 25.65 | 27.45 | 27.45 | +1.95 (+7.65%) | 989,200 |
| 7 Dec 2022 | HKD | 26.8 | 27.8 | 25.4 | 25.5 | 25.5 | -1.7 (-6.25%) | 2,052,900 |
| 6 Dec 2022 | HKD | 26.9 | 29 | 26.85 | 27.2 | 27.2 | -2.7 (-9.03%) | 1,571,731 |
| 5 Dec 2022 | HKD | 29.4 | 30.15 | 28.7 | 29.9 | 29.9 | +1.5 (+5.28%) | 1,154,600 |
| 2 Dec 2022 | HKD | 28.3 | 29.15 | 27.9 | 28.4 | 28.4 | -0.4 (-1.39%) | 442,400 |
| 1 Dec 2022 | HKD | 29.7 | 30.1 | 28.6 | 28.8 | 28.8 | +1.6 (+5.88%) | 1,128,170 |
| 30 Nov 2022 | HKD | 26.9 | 27.55 | 26.35 | 27.2 | 27.2 | +1.25 (+4.82%) | 934,500 |
| 29 Nov 2022 | HKD | 24.85 | 26 | 24.45 | 25.95 | 25.95 | +1.55 (+6.35%) | 779,300 |
