| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2023 | HKD | 1.32 | 1.34 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 17,866,000 |
| 7 Dec 2023 | HKD | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | 0.0 (0.0%) | 9,298,217 |
| 6 Dec 2023 | HKD | 1.33 | 1.34 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 14,038,065 |
| 5 Dec 2023 | HKD | 1.34 | 1.38 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 25,567,000 |
| 4 Dec 2023 | HKD | 1.42 | 1.44 | 1.33 | 1.34 | 1.34 | -0.09 (-6.29%) | 38,455,000 |
| 1 Dec 2023 | HKD | 1.44 | 1.47 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 14,037,000 |
| 30 Nov 2023 | HKD | 1.44 | 1.49 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 23,517,368 |
| 29 Nov 2023 | HKD | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -0.07 (-4.61%) | 26,736,012 |
| 28 Nov 2023 | HKD | 1.55 | 1.58 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 25,042,000 |
| 27 Nov 2023 | HKD | 1.63 | 1.65 | 1.49 | 1.54 | 1.54 | -0.06 (-3.75%) | 43,586,000 |
| 24 Nov 2023 | HKD | 1.6 | 1.64 | 1.54 | 1.6 | 1.6 | +0.01 (+0.63%) | 65,960,000 |
| 23 Nov 2023 | HKD | 1.45 | 1.59 | 1.41 | 1.59 | 1.59 | +0.17 (+11.97%) | 119,465,405 |
| 22 Nov 2023 | HKD | 1.42 | 1.47 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 41,532,000 |
| 21 Nov 2023 | HKD | 1.34 | 1.47 | 1.34 | 1.4 | 1.4 | +0.14 (+11.11%) | 141,720,000 |
| 20 Nov 2023 | HKD | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 16,498,000 |
| 17 Nov 2023 | HKD | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 16,494,000 |
| 16 Nov 2023 | HKD | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -0.05 (-3.79%) | 30,879,330 |
| 15 Nov 2023 | HKD | 1.33 | 1.36 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 42,308,000 |
| 14 Nov 2023 | HKD | 1.31 | 1.34 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 32,011,000 |
| 13 Nov 2023 | HKD | 1.33 | 1.33 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 9,844,000 |
| 10 Nov 2023 | HKD | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 11,720,000 |
| 9 Nov 2023 | HKD | 1.38 | 1.39 | 1.31 | 1.31 | 1.31 | -0.09 (-6.43%) | 31,044,000 |
| 8 Nov 2023 | HKD | 1.37 | 1.44 | 1.34 | 1.4 | 1.4 | +0.07 (+5.26%) | 38,274,190 |
| 7 Nov 2023 | HKD | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 9,134,000 |
| 6 Nov 2023 | HKD | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | +0.07 (+5.34%) | 30,181,000 |
| 3 Nov 2023 | HKD | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | +0.05 (+3.97%) | 19,466,000 |
| 2 Nov 2023 | HKD | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 11,456,000 |
| 1 Nov 2023 | HKD | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 15,441,000 |
| 31 Oct 2023 | HKD | 1.28 | 1.3 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 15,665,192 |
| 30 Oct 2023 | HKD | 1.29 | 1.32 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 9,318,000 |
