| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | HKD | 55.55 | 56.2 | 53.6 | 54.05 | 54.05 | -2.5 (-4.42%) | 2,347,446 |
| 3 Apr 2023 | HKD | 52.85 | 56.6 | 52.05 | 56.55 | 56.55 | +3.7 (+7.00%) | 5,041,170 |
| 31 Mar 2023 | HKD | 55.25 | 56 | 52.85 | 52.85 | 52.85 | -1.95 (-3.56%) | 3,446,200 |
| 30 Mar 2023 | HKD | 54.25 | 55 | 52.65 | 54.8 | 54.8 | +1.3 (+2.43%) | 1,514,599 |
| 29 Mar 2023 | HKD | 52.05 | 53.65 | 52.05 | 53.5 | 53.5 | +1.4 (+2.69%) | 1,854,400 |
| 28 Mar 2023 | HKD | 53.5 | 53.5 | 52.1 | 52.1 | 52.1 | -0.75 (-1.42%) | 664,842 |
| 27 Mar 2023 | HKD | 53.45 | 53.6 | 52.2 | 52.85 | 52.85 | -0.8 (-1.49%) | 661,700 |
| 24 Mar 2023 | HKD | 54.25 | 54.55 | 53.55 | 53.65 | 53.65 | -0.45 (-0.83%) | 743,064 |
| 23 Mar 2023 | HKD | 54.2 | 54.45 | 53.7 | 54.1 | 54.1 | -0.6 (-1.10%) | 883,000 |
| 22 Mar 2023 | HKD | 53.6 | 55.4 | 53.5 | 54.7 | 54.7 | +1.75 (+3.31%) | 3,064,000 |
| 21 Mar 2023 | HKD | 51.8 | 53.05 | 51.65 | 52.95 | 52.95 | +1.15 (+2.22%) | 1,437,200 |
| 20 Mar 2023 | HKD | 51.6 | 52.8 | 50.8 | 51.8 | 51.8 | -0.35 (-0.67%) | 1,676,058 |
| 17 Mar 2023 | HKD | 51.25 | 52.15 | 50.6 | 52.15 | 52.15 | +1.95 (+3.88%) | 2,228,205 |
| 16 Mar 2023 | HKD | 51.2 | 51.5 | 49.95 | 50.2 | 50.2 | -1.9 (-3.65%) | 1,935,211 |
| 15 Mar 2023 | HKD | 52.75 | 53.25 | 51.6 | 52.1 | 52.1 | +0.35 (+0.68%) | 1,113,500 |
| 14 Mar 2023 | HKD | 53.45 | 53.45 | 51.25 | 51.75 | 51.75 | -1.7 (-3.18%) | 2,543,600 |
| 13 Mar 2023 | HKD | 54.55 | 54.55 | 50.9 | 53.45 | 53.45 | -1.15 (-2.11%) | 3,755,704 |
| 10 Mar 2023 | HKD | 55 | 55.95 | 54.4 | 54.6 | 54.6 | -1.65 (-2.93%) | 2,469,680 |
| 9 Mar 2023 | HKD | 56 | 57.9 | 55.3 | 56.25 | 56.25 | +0.5 (+0.90%) | 2,187,600 |
| 8 Mar 2023 | HKD | 55.6 | 56 | 55.1 | 55.75 | 55.75 | -0.6 (-1.06%) | 2,302,400 |
| 7 Mar 2023 | HKD | 58.65 | 58.65 | 55.75 | 56.35 | 56.35 | -2.2 (-3.76%) | 3,246,600 |
| 6 Mar 2023 | HKD | 56.95 | 58.55 | 54.9 | 58.55 | 58.55 | +1.85 (+3.26%) | 3,249,132 |
| 3 Mar 2023 | HKD | 56.8 | 57.5 | 55.9 | 56.7 | 56.7 | +0.35 (+0.62%) | 1,602,000 |
| 2 Mar 2023 | HKD | 57.55 | 57.55 | 56.1 | 56.35 | 56.35 | -1.2 (-2.09%) | 1,569,100 |
| 1 Mar 2023 | HKD | 55.9 | 57.65 | 55.9 | 57.55 | 57.55 | +1.75 (+3.14%) | 2,028,751 |
| 28 Feb 2023 | HKD | 57.4 | 57.8 | 55.65 | 55.8 | 55.8 | -1.7 (-2.96%) | 2,089,076 |
| 27 Feb 2023 | HKD | 58.7 | 59.4 | 57.3 | 57.5 | 57.5 | -1.15 (-1.96%) | 1,564,000 |
| 24 Feb 2023 | HKD | 59.7 | 60.3 | 58.05 | 58.65 | 58.65 | -1.25 (-2.09%) | 3,488,436 |
| 23 Feb 2023 | HKD | 59.5 | 60.5 | 58.6 | 59.9 | 59.9 | -0.05 (-0.08%) | 2,703,354 |
| 22 Feb 2023 | HKD | 60.85 | 60.85 | 58.8 | 59.95 | 59.95 | -0.9 (-1.48%) | 2,162,500 |
