| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2022 | HKD | 5.32 | 5.32 | 5.08 | 5.18 | 5.18 | -0.09 (-1.71%) | 4,170,549 |
| 18 Nov 2022 | HKD | 5.24 | 5.35 | 5.17 | 5.27 | 5.27 | +0.06 (+1.15%) | 4,649,889 |
| 17 Nov 2022 | HKD | 5.29 | 5.29 | 5.12 | 5.21 | 5.21 | -0.04 (-0.76%) | 4,661,000 |
| 16 Nov 2022 | HKD | 5.31 | 5.36 | 5.18 | 5.25 | 5.25 | -0.09 (-1.69%) | 3,824,000 |
| 15 Nov 2022 | HKD | 5.48 | 5.48 | 5.31 | 5.34 | 5.34 | -0.1 (-1.84%) | 3,774,466 |
| 14 Nov 2022 | HKD | 5.16 | 5.56 | 5.16 | 5.44 | 5.44 | +0.31 (+6.04%) | 7,518,959 |
| 11 Nov 2022 | HKD | 5.1 | 5.23 | 5 | 5.13 | 5.13 | +0.06 (+1.18%) | 11,297,758 |
| 10 Nov 2022 | HKD | 5.07 | 5.07 | 4.97 | 5.07 | 5.07 | -0.01 (-0.20%) | 737,000 |
| 9 Nov 2022 | HKD | 5.12 | 5.21 | 5.08 | 5.08 | 5.08 | -0.08 (-1.55%) | 1,639,932 |
| 8 Nov 2022 | HKD | 5.2 | 5.25 | 5.12 | 5.16 | 5.16 | -0.04 (-0.77%) | 1,235,548 |
| 7 Nov 2022 | HKD | 5 | 5.28 | 5 | 5.2 | 5.2 | +0.15 (+2.97%) | 4,087,050 |
| 4 Nov 2022 | HKD | 4.99 | 5.13 | 4.96 | 5.05 | 5.05 | +0.06 (+1.20%) | 3,346,968 |
| 3 Nov 2022 | HKD | 4.96 | 5.07 | 4.96 | 4.99 | 4.99 | +0.02 (+0.40%) | 3,639,742 |
| 2 Nov 2022 | HKD | 5 | 5.09 | 4.91 | 4.97 | 4.97 | -0.01 (-0.20%) | 3,510,540 |
| 1 Nov 2022 | HKD | 5.13 | 5.17 | 4.89 | 4.98 | 4.98 | -0.32 (-6.04%) | 10,622,932 |
| 31 Oct 2022 | HKD | 4.77 | 5.3 | 4.77 | 5.3 | 5.3 | +0.57 (+12.05%) | 24,990,296 |
| 28 Oct 2022 | HKD | 5.26 | 5.28 | 4.63 | 4.73 | 4.73 | -1.1 (-18.87%) | 28,317,500 |
| 27 Oct 2022 | HKD | 5.8 | 5.88 | 5.71 | 5.83 | 5.83 | +0.05 (+0.87%) | 4,410,752 |
| 26 Oct 2022 | HKD | 5.79 | 5.97 | 5.75 | 5.78 | 5.78 | -0.01 (-0.17%) | 5,404,068 |
| 25 Oct 2022 | HKD | 5.45 | 5.87 | 5.45 | 5.79 | 5.79 | +0.35 (+6.43%) | 7,524,941 |
| 24 Oct 2022 | HKD | 5.74 | 5.75 | 5.4 | 5.44 | 5.44 | -0.29 (-5.06%) | 3,985,561 |
| 21 Oct 2022 | HKD | 5.86 | 5.98 | 5.72 | 5.73 | 5.73 | -0.17 (-2.88%) | 2,350,000 |
| 20 Oct 2022 | HKD | 5.96 | 5.96 | 5.76 | 5.9 | 5.9 | -0.08 (-1.34%) | 2,686,526 |
| 19 Oct 2022 | HKD | 6.01 | 6.15 | 5.93 | 5.98 | 5.98 | -0.03 (-0.50%) | 2,174,500 |
| 18 Oct 2022 | HKD | 5.83 | 6.02 | 5.83 | 6.01 | 6.01 | +0.19 (+3.26%) | 2,566,500 |
| 17 Oct 2022 | HKD | 6.01 | 6.02 | 5.81 | 5.82 | 5.82 | -0.23 (-3.80%) | 1,874,748 |
| 14 Oct 2022 | HKD | 5.85 | 6.26 | 5.85 | 6.05 | 6.05 | +0.25 (+4.31%) | 5,616,717 |
| 13 Oct 2022 | HKD | 6 | 6.1 | 5.78 | 5.8 | 5.8 | -0.3 (-4.92%) | 5,031,533 |
| 12 Oct 2022 | HKD | 5.93 | 6.19 | 5.8 | 6.1 | 6.1 | +0.18 (+3.04%) | 2,877,100 |
| 11 Oct 2022 | HKD | 5.98 | 6.14 | 5.88 | 5.92 | 5.92 | -0.07 (-1.17%) | 1,257,000 |
