| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | HKD | 21.3 | 21.9 | 21 | 21.65 | 21.65 | +0.8 (+3.84%) | 306,468 |
| 23 Nov 2022 | HKD | 21.5 | 21.5 | 20.75 | 20.85 | 20.85 | -0.1 (-0.48%) | 237,330 |
| 22 Nov 2022 | HKD | 21.6 | 21.85 | 20.7 | 20.95 | 20.95 | -0.9 (-4.12%) | 465,500 |
| 21 Nov 2022 | HKD | 21.6 | 21.9 | 21.2 | 21.85 | 21.85 | -0.1 (-0.46%) | 283,605 |
| 18 Nov 2022 | HKD | 22.1 | 22.2 | 21.7 | 21.95 | 21.95 | -0.15 (-0.68%) | 350,447 |
| 17 Nov 2022 | HKD | 22 | 22.2 | 21.4 | 22.1 | 22.1 | +0.1 (+0.45%) | 972,750 |
| 16 Nov 2022 | HKD | 21.9 | 22.35 | 21.85 | 22 | 22 | -0.1 (-0.45%) | 737,839 |
| 15 Nov 2022 | HKD | 21.5 | 22.25 | 21.2 | 22.1 | 22.1 | +0.45 (+2.08%) | 1,420,250 |
| 14 Nov 2022 | HKD | 21.1 | 22.1 | 21.1 | 21.65 | 21.65 | +0.85 (+4.09%) | 792,821 |
| 11 Nov 2022 | HKD | 20.6 | 20.95 | 20.35 | 20.8 | 20.8 | +1 (+5.05%) | 2,683,013 |
| 10 Nov 2022 | HKD | 20.45 | 20.45 | 19.74 | 19.8 | 19.8 | -1.05 (-5.04%) | 850,500 |
| 9 Nov 2022 | HKD | 21.05 | 21.55 | 20.6 | 20.85 | 20.85 | -0.15 (-0.71%) | 128,675 |
| 8 Nov 2022 | HKD | 21.2 | 21.5 | 20.65 | 21 | 21 | -0.25 (-1.18%) | 186,868 |
| 7 Nov 2022 | HKD | 20.5 | 21.45 | 20.5 | 21.25 | 21.25 | +0.65 (+3.16%) | 188,943 |
| 4 Nov 2022 | HKD | 20.2 | 21 | 20.2 | 20.6 | 20.6 | +0.3 (+1.48%) | 175,757 |
| 3 Nov 2022 | HKD | 20.15 | 20.95 | 19.98 | 20.3 | 20.3 | -0.4 (-1.93%) | 226,698 |
| 2 Nov 2022 | HKD | 19.52 | 21.15 | 19.52 | 20.7 | 20.7 | +0.96 (+4.86%) | 496,386 |
| 1 Nov 2022 | HKD | 19.58 | 19.8 | 19.02 | 19.74 | 19.74 | +0.44 (+2.28%) | 326,000 |
| 31 Oct 2022 | HKD | 19.36 | 19.58 | 18.82 | 19.3 | 19.3 | -0.06 (-0.31%) | 359,964 |
| 28 Oct 2022 | HKD | 20.2 | 20.3 | 19.24 | 19.36 | 19.36 | -0.79 (-3.92%) | 676,286 |
| 27 Oct 2022 | HKD | 21.25 | 21.6 | 20.15 | 20.15 | 20.15 | -1.1 (-5.18%) | 302,004 |
| 26 Oct 2022 | HKD | 20 | 21.35 | 20 | 21.25 | 21.25 | +1.2 (+5.99%) | 677,500 |
| 25 Oct 2022 | HKD | 20.2 | 20.7 | 19.62 | 20.05 | 20.05 | -0.15 (-0.74%) | 407,046 |
| 24 Oct 2022 | HKD | 21 | 21 | 19.78 | 20.2 | 20.2 | -1 (-4.72%) | 539,821 |
| 21 Oct 2022 | HKD | 21 | 21.85 | 20.65 | 21.2 | 21.2 | +0.55 (+2.66%) | 324,074 |
| 20 Oct 2022 | HKD | 20.7 | 21.15 | 20.2 | 20.65 | 20.65 | -0.35 (-1.67%) | 603,358 |
| 19 Oct 2022 | HKD | 20.8 | 21.3 | 20.35 | 21 | 21 | -0.35 (-1.64%) | 339,000 |
| 18 Oct 2022 | HKD | 20.5 | 21.45 | 20.5 | 21.35 | 21.35 | +1.35 (+6.75%) | 184,126 |
| 17 Oct 2022 | HKD | 20.05 | 20.5 | 19.5 | 20 | 20 | -0.8 (-3.85%) | 398,411 |
| 14 Oct 2022 | HKD | 21.55 | 21.75 | 20.55 | 20.8 | 20.8 | -0.65 (-3.03%) | 353,752 |
