| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2023 | HKD | 6.63 | 6.99 | 6.44 | 6.6 | 6.6 | +0.18 (+2.80%) | 5,417,405 |
| 13 Jan 2023 | HKD | 6.24 | 6.69 | 6 | 6.42 | 6.42 | +0.29 (+4.73%) | 4,088,700 |
| 12 Jan 2023 | HKD | 6.42 | 6.86 | 6.11 | 6.13 | 6.13 | -0.22 (-3.46%) | 5,703,699 |
| 11 Jan 2023 | HKD | 6.23 | 6.61 | 6.21 | 6.35 | 6.35 | +0.12 (+1.93%) | 4,554,300 |
| 10 Jan 2023 | HKD | 6.11 | 6.41 | 5.95 | 6.23 | 6.23 | +0.18 (+2.98%) | 2,886,700 |
| 9 Jan 2023 | HKD | 5.84 | 6.2 | 5.74 | 6.05 | 6.05 | +0.39 (+6.89%) | 2,672,460 |
| 6 Jan 2023 | HKD | 6.03 | 6.14 | 5.61 | 5.66 | 5.66 | -0.29 (-4.87%) | 2,519,700 |
| 5 Jan 2023 | HKD | 5.47 | 6.1 | 5.47 | 5.95 | 5.95 | +0.48 (+8.78%) | 2,470,800 |
| 4 Jan 2023 | HKD | 5.2 | 5.59 | 5.06 | 5.47 | 5.47 | +0.24 (+4.59%) | 1,837,498 |
| 3 Jan 2023 | HKD | 5.15 | 5.28 | 5 | 5.23 | 5.23 | 0.0 (0.0%) | 1,727,400 |
| 30 Dec 2022 | HKD | 5.66 | 5.66 | 5.13 | 5.23 | 5.23 | 0.0 (0.0%) | 877,800 |
| 29 Dec 2022 | HKD | 5.31 | 5.49 | 5.21 | 5.23 | 5.23 | -0.16 (-2.97%) | 616,200 |
| 28 Dec 2022 | HKD | 5.34 | 5.61 | 5.22 | 5.39 | 5.39 | +0.05 (+0.94%) | 1,475,100 |
| 23 Dec 2022 | HKD | 5 | 5.48 | 4.93 | 5.34 | 5.34 | +0.27 (+5.33%) | 1,440,900 |
| 22 Dec 2022 | HKD | 5 | 5.21 | 5 | 5.07 | 5.07 | +0.05 (+1.00%) | 802,419 |
| 21 Dec 2022 | HKD | 5.21 | 5.28 | 5.02 | 5.02 | 5.02 | -0.16 (-3.09%) | 827,100 |
| 20 Dec 2022 | HKD | 5.16 | 5.35 | 5.07 | 5.18 | 5.18 | +0.03 (+0.58%) | 770,700 |
| 19 Dec 2022 | HKD | 5.7 | 5.74 | 5.07 | 5.15 | 5.15 | -0.38 (-6.87%) | 1,228,800 |
| 16 Dec 2022 | HKD | 5.78 | 6.03 | 5.4 | 5.53 | 5.53 | -0.16 (-2.81%) | 3,014,400 |
| 15 Dec 2022 | HKD | 6.07 | 6.15 | 5.67 | 5.69 | 5.69 | -0.52 (-8.37%) | 1,363,200 |
| 14 Dec 2022 | HKD | 6.18 | 6.25 | 5.95 | 6.21 | 6.21 | +0.18 (+2.99%) | 1,291,800 |
| 13 Dec 2022 | HKD | 5.98 | 6.7 | 5.86 | 6.03 | 6.03 | +0.02 (+0.33%) | 3,360,800 |
| 12 Dec 2022 | HKD | 6.1 | 6.3 | 5.86 | 6.01 | 6.01 | -0.1 (-1.64%) | 3,434,700 |
| 9 Dec 2022 | HKD | 6.57 | 6.66 | 6.01 | 6.11 | 6.11 | -0.2 (-3.17%) | 8,396,100 |
| 8 Dec 2022 | HKD | 5.14 | 6.89 | 5.14 | 6.31 | 6.31 | +1.18 (+23.00%) | 16,512,276 |
| 7 Dec 2022 | HKD | 4.98 | 5.39 | 4.91 | 5.13 | 5.13 | +0.25 (+5.12%) | 2,451,972 |
| 6 Dec 2022 | HKD | 4.7 | 4.95 | 4.68 | 4.88 | 4.88 | +0.08 (+1.67%) | 862,500 |
| 5 Dec 2022 | HKD | 4.73 | 4.93 | 4.58 | 4.8 | 4.8 | +0.23 (+5.03%) | 1,590,348 |
| 2 Dec 2022 | HKD | 4.7 | 4.75 | 4.52 | 4.57 | 4.57 | +0.06 (+1.33%) | 1,143,548 |
| 1 Dec 2022 | HKD | 4.7 | 4.7 | 4.51 | 4.51 | 4.51 | -0.04 (-0.88%) | 1,241,700 |
