| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2023 | HKD | 158.4 | 160.8 | 157.8 | 158.3 | 158.3 | -1.5 (-0.94%) | 2,295,063 |
| 19 Oct 2023 | HKD | 161.8 | 163.1 | 159.8 | 159.8 | 159.8 | -3.4 (-2.08%) | 3,420,807 |
| 18 Oct 2023 | HKD | 160.5 | 163.9 | 158.5 | 163.2 | 163.2 | -0.3 (-0.18%) | 3,874,269 |
| 17 Oct 2023 | HKD | 164.9 | 164.9 | 162 | 163.5 | 163.5 | +0.7 (+0.43%) | 3,079,527 |
| 16 Oct 2023 | HKD | 164.6 | 165.8 | 161.6 | 162.8 | 162.8 | -0.9 (-0.55%) | 3,040,571 |
| 13 Oct 2023 | HKD | 167.5 | 168.2 | 162.6 | 163.7 | 163.7 | -7.3 (-4.27%) | 4,806,173 |
| 12 Oct 2023 | HKD | 170.9 | 172.4 | 169.2 | 171 | 171 | +5 (+3.01%) | 4,034,052 |
| 11 Oct 2023 | HKD | 168.1 | 168.4 | 165.1 | 166 | 166 | +0.6 (+0.36%) | 5,036,683 |
| 10 Oct 2023 | HKD | 163.8 | 166.9 | 163.8 | 165.4 | 165.4 | +5.2 (+3.25%) | 3,826,493 |
| 9 Oct 2023 | HKD | 156.9 | 161.8 | 155.3 | 160.2 | 160.2 | +3.3 (+2.10%) | 2,891,362 |
| 6 Oct 2023 | HKD | 157.2 | 158.4 | 156.3 | 156.9 | 156.9 | +2.7 (+1.75%) | 2,757,712 |
| 5 Oct 2023 | HKD | 154.9 | 156.3 | 153.8 | 154.2 | 154.2 | +1.5 (+0.98%) | 2,443,392 |
| 4 Oct 2023 | HKD | 154.4 | 155.3 | 152.2 | 152.7 | 152.7 | -1.1 (-0.72%) | 2,239,850 |
| 3 Oct 2023 | HKD | 157.2 | 157.2 | 152.8 | 153.8 | 153.8 | -5.7 (-3.57%) | 3,255,492 |
| 29 Sep 2023 | HKD | 154.1 | 160.5 | 153.8 | 159.5 | 159.5 | +8.3 (+5.49%) | 5,017,883 |
| 28 Sep 2023 | HKD | 154.9 | 155.1 | 149 | 151.2 | 151.2 | -4 (-2.58%) | 4,555,737 |
| 27 Sep 2023 | HKD | 156 | 157.9 | 154.3 | 155.2 | 155.2 | -1.6 (-1.02%) | 2,565,050 |
| 26 Sep 2023 | HKD | 158 | 158.3 | 155.3 | 156.8 | 156.8 | -1.2 (-0.76%) | 3,275,603 |
| 25 Sep 2023 | HKD | 158 | 160 | 156.9 | 158 | 158 | -3.9 (-2.41%) | 3,694,359 |
| 22 Sep 2023 | HKD | 153.8 | 162.9 | 152.5 | 161.9 | 161.9 | +9.5 (+6.23%) | 5,568,556 |
| 21 Sep 2023 | HKD | 153.1 | 154.1 | 151 | 152.4 | 152.4 | -2.6 (-1.68%) | 4,398,783 |
| 20 Sep 2023 | HKD | 158.6 | 158.6 | 154.6 | 155 | 155 | -5.1 (-3.19%) | 3,282,709 |
| 19 Sep 2023 | HKD | 159 | 160.2 | 158 | 160.1 | 160.1 | +1.8 (+1.14%) | 2,040,787 |
| 18 Sep 2023 | HKD | 157.8 | 160.6 | 157.8 | 158.3 | 158.3 | -2.7 (-1.68%) | 2,647,205 |
| 15 Sep 2023 | HKD | 158.5 | 161.8 | 157.5 | 161 | 161 | +2.3 (+1.45%) | 7,371,774 |
| 14 Sep 2023 | HKD | 159.7 | 160.2 | 157.7 | 158.7 | 158.7 | +0.3 (+0.19%) | 2,193,895 |
| 13 Sep 2023 | HKD | 159.5 | 160.5 | 156.9 | 158.4 | 158.4 | -1.1 (-0.69%) | 3,581,884 |
| 12 Sep 2023 | HKD | 159.2 | 160.9 | 157.5 | 159.5 | 159.5 | -0.6 (-0.37%) | 3,763,416 |
| 11 Sep 2023 | HKD | 154.4 | 160.6 | 154 | 160.1 | 160.1 | +4.5 (+2.89%) | 6,845,974 |
| 7 Sep 2023 | HKD | 157.4 | 157.6 | 155 | 155.6 | 155.6 | -2 (-1.27%) | 2,581,048 |
