| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2023 | HKD | 31.85 | 32.1 | 29.35 | 29.75 | 29.75 | -2.25 (-7.03%) | 1,259,100 |
| 7 Dec 2023 | HKD | 29.65 | 32.8 | 29.6 | 32 | 32 | -0.8 (-2.44%) | 1,310,600 |
| 6 Dec 2023 | HKD | 31.8 | 32.85 | 30.8 | 32.8 | 32.8 | +1 (+3.14%) | 1,749,300 |
| 5 Dec 2023 | HKD | 32.85 | 33.65 | 31.55 | 31.8 | 31.8 | -1.95 (-5.78%) | 1,573,900 |
| 4 Dec 2023 | HKD | 33.25 | 34.6 | 32 | 33.75 | 33.75 | +0.75 (+2.27%) | 1,813,600 |
| 1 Dec 2023 | HKD | 34.25 | 34.75 | 32.7 | 33 | 33 | -0.85 (-2.51%) | 1,995,100 |
| 30 Nov 2023 | HKD | 31.35 | 34.25 | 31.3 | 33.85 | 33.85 | +2.5 (+7.97%) | 1,842,200 |
| 29 Nov 2023 | HKD | 31.95 | 33.05 | 31.25 | 31.35 | 31.35 | -1.05 (-3.24%) | 1,611,300 |
| 28 Nov 2023 | HKD | 32.25 | 33.15 | 31.4 | 32.4 | 32.4 | +0.3 (+0.93%) | 1,768,700 |
| 27 Nov 2023 | HKD | 33.55 | 33.65 | 31.85 | 32.1 | 32.1 | -1.7 (-5.03%) | 1,703,600 |
| 24 Nov 2023 | HKD | 31.75 | 33.85 | 31.45 | 33.8 | 33.8 | +1.6 (+4.97%) | 1,626,000 |
| 23 Nov 2023 | HKD | 31.4 | 32.6 | 31.05 | 32.2 | 32.2 | +0.8 (+2.55%) | 1,652,800 |
| 22 Nov 2023 | HKD | 30.5 | 32.05 | 29.35 | 31.4 | 31.4 | +1.1 (+3.63%) | 1,642,800 |
| 21 Nov 2023 | HKD | 32.3 | 32.8 | 30 | 30.3 | 30.3 | -1.9 (-5.90%) | 1,649,600 |
| 20 Nov 2023 | HKD | 35 | 35 | 32.1 | 32.2 | 32.2 | -2.2 (-6.40%) | 2,505,700 |
| 17 Nov 2023 | HKD | 35 | 35.15 | 33.85 | 34.4 | 34.4 | -0.05 (-0.15%) | 1,510,700 |
| 16 Nov 2023 | HKD | 32.2 | 34.6 | 31.45 | 34.45 | 34.45 | +2.25 (+6.99%) | 1,612,900 |
| 15 Nov 2023 | HKD | 33.5 | 33.5 | 32.05 | 32.2 | 32.2 | -0.8 (-2.42%) | 2,120,600 |
| 14 Nov 2023 | HKD | 33.6 | 33.6 | 32.1 | 33 | 33 | -0.2 (-0.60%) | 1,634,900 |
| 13 Nov 2023 | HKD | 33.45 | 33.85 | 31.7 | 33.2 | 33.2 | -0.25 (-0.75%) | 1,863,400 |
| 10 Nov 2023 | HKD | 33.7 | 34 | 32.3 | 33.45 | 33.45 | +0.2 (+0.60%) | 1,442,600 |
| 9 Nov 2023 | HKD | 33 | 34.1 | 32.5 | 33.25 | 33.25 | +0.25 (+0.76%) | 1,341,700 |
| 8 Nov 2023 | HKD | 32.8 | 33.1 | 31.4 | 33 | 33 | -0.1 (-0.30%) | 1,631,400 |
| 7 Nov 2023 | HKD | 35.3 | 35.95 | 32.6 | 33.1 | 33.1 | -2.6 (-7.28%) | 1,137,600 |
| 6 Nov 2023 | HKD | 35.25 | 37.7 | 35.1 | 35.7 | 35.7 | +0.45 (+1.28%) | 2,840,900 |
| 3 Nov 2023 | HKD | 34.95 | 35.7 | 32.6 | 35.25 | 35.25 | +0.3 (+0.86%) | 1,828,200 |
| 2 Nov 2023 | HKD | 35.9 | 36.85 | 34.75 | 34.95 | 34.95 | -1.05 (-2.92%) | 975,100 |
| 1 Nov 2023 | HKD | 35 | 37.4 | 34.3 | 36 | 36 | +1 (+2.86%) | 2,051,500 |
| 31 Oct 2023 | HKD | 36 | 37.25 | 34.45 | 35 | 35 | -1.3 (-3.58%) | 1,030,000 |
| 30 Oct 2023 | HKD | 35 | 36.95 | 33.85 | 36.3 | 36.3 | +1.1 (+3.13%) | 1,988,000 |
