| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2023 | HKD | 6.21 | 6.26 | 6.09 | 6.09 | 6.09 | -0.16 (-2.56%) | 17,857,211 |
| 9 Jan 2023 | HKD | 5.73 | 6.35 | 5.71 | 6.25 | 6.25 | +0.55 (+9.65%) | 24,981,910 |
| 6 Jan 2023 | HKD | 5.72 | 5.76 | 5.66 | 5.7 | 5.7 | 0.0 (0.0%) | 5,089,620 |
| 5 Jan 2023 | HKD | 5.79 | 5.82 | 5.7 | 5.7 | 5.7 | -0.06 (-1.04%) | 7,963,684 |
| 4 Jan 2023 | HKD | 5.66 | 5.76 | 5.61 | 5.76 | 5.76 | +0.12 (+2.13%) | 6,778,651 |
| 3 Jan 2023 | HKD | 5.56 | 5.72 | 5.48 | 5.64 | 5.64 | +0.07 (+1.26%) | 19,404,340 |
| 30 Dec 2022 | HKD | 5.52 | 5.65 | 5.52 | 5.57 | 5.57 | 0.0 (0.0%) | 4,486,873 |
| 29 Dec 2022 | HKD | 5.58 | 5.6 | 5.52 | 5.57 | 5.57 | -0.1 (-1.76%) | 4,898,000 |
| 28 Dec 2022 | HKD | 5.55 | 5.69 | 5.55 | 5.67 | 5.67 | +0.15 (+2.72%) | 6,620,283 |
| 23 Dec 2022 | HKD | 5.65 | 5.65 | 5.49 | 5.52 | 5.52 | -0.13 (-2.30%) | 5,620,767 |
| 22 Dec 2022 | HKD | 5.82 | 5.82 | 5.63 | 5.65 | 5.65 | -0.05 (-0.88%) | 4,796,134 |
| 21 Dec 2022 | HKD | 5.66 | 5.71 | 5.62 | 5.7 | 5.7 | -0.01 (-0.18%) | 5,153,206 |
| 20 Dec 2022 | HKD | 5.7 | 5.75 | 5.65 | 5.71 | 5.71 | -0.09 (-1.55%) | 7,236,182 |
| 19 Dec 2022 | HKD | 5.99 | 5.99 | 5.76 | 5.8 | 5.8 | -0.19 (-3.17%) | 6,366,464 |
| 16 Dec 2022 | HKD | 5.99 | 6.07 | 5.9 | 5.99 | 5.99 | -0.02 (-0.33%) | 9,369,210 |
| 15 Dec 2022 | HKD | 5.9 | 6.02 | 5.73 | 6.01 | 6.01 | +0.11 (+1.86%) | 7,233,944 |
| 14 Dec 2022 | HKD | 5.95 | 5.99 | 5.86 | 5.9 | 5.9 | +0.01 (+0.17%) | 7,409,452 |
| 13 Dec 2022 | HKD | 5.93 | 5.93 | 5.81 | 5.89 | 5.89 | +0.01 (+0.17%) | 9,635,673 |
| 12 Dec 2022 | HKD | 5.86 | 5.96 | 5.83 | 5.88 | 5.88 | -0.1 (-1.67%) | 12,283,250 |
| 9 Dec 2022 | HKD | 5.64 | 6.02 | 5.63 | 5.98 | 5.98 | +0.34 (+6.03%) | 20,113,930 |
| 8 Dec 2022 | HKD | 5.64 | 5.73 | 5.6 | 5.64 | 5.64 | -0.01 (-0.18%) | 9,475,044 |
| 7 Dec 2022 | HKD | 5.82 | 5.85 | 5.65 | 5.65 | 5.65 | -0.11 (-1.91%) | 10,021,210 |
| 6 Dec 2022 | HKD | 5.78 | 5.84 | 5.73 | 5.76 | 5.76 | -0.03 (-0.52%) | 6,176,767 |
| 5 Dec 2022 | HKD | 5.71 | 5.82 | 5.71 | 5.79 | 5.79 | +0.15 (+2.66%) | 8,361,720 |
| 2 Dec 2022 | HKD | 5.88 | 5.94 | 5.63 | 5.64 | 5.64 | -0.3 (-5.05%) | 19,592,131 |
| 1 Dec 2022 | HKD | 6.06 | 6.2 | 5.9 | 5.94 | 5.94 | -0.06 (-1%) | 14,351,000 |
| 30 Nov 2022 | HKD | 5.73 | 6.01 | 5.63 | 6 | 6 | +0.27 (+4.71%) | 40,703,449 |
| 29 Nov 2022 | HKD | 5.5 | 5.75 | 5.44 | 5.73 | 5.73 | +0.3 (+5.52%) | 9,400,816 |
| 28 Nov 2022 | HKD | 5.36 | 5.47 | 5.16 | 5.43 | 5.43 | -0.07 (-1.27%) | 8,990,847 |
| 25 Nov 2022 | HKD | 5.49 | 5.54 | 5.4 | 5.5 | 5.5 | +0.08 (+1.48%) | 11,096,200 |
