| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | HKD | 8.63 | 8.7 | 8.31 | 8.6 | 8.6 | +0.17 (+2.02%) | 1,190,800 |
| 17 Nov 2022 | HKD | 8.61 | 8.61 | 8.2 | 8.43 | 8.43 | -0.21 (-2.43%) | 1,080,800 |
| 16 Nov 2022 | HKD | 8.87 | 9.2 | 8.51 | 8.64 | 8.64 | +0.08 (+0.93%) | 2,756,844 |
| 15 Nov 2022 | HKD | 8.64 | 8.84 | 8.5 | 8.56 | 8.56 | +0.1 (+1.18%) | 1,851,661 |
| 14 Nov 2022 | HKD | 8.51 | 8.69 | 8.3 | 8.46 | 8.46 | -0.05 (-0.59%) | 1,976,600 |
| 11 Nov 2022 | HKD | 8.2 | 8.7 | 8.01 | 8.51 | 8.51 | +0.59 (+7.45%) | 1,315,400 |
| 10 Nov 2022 | HKD | 8 | 8 | 7.8 | 7.92 | 7.92 | -0.24 (-2.94%) | 272,400 |
| 9 Nov 2022 | HKD | 8.22 | 8.38 | 8 | 8.16 | 8.16 | -0.2 (-2.39%) | 602,000 |
| 8 Nov 2022 | HKD | 8.2 | 8.51 | 7.97 | 8.36 | 8.36 | +0.15 (+1.83%) | 1,130,000 |
| 7 Nov 2022 | HKD | 8.01 | 8.35 | 7.85 | 8.21 | 8.21 | +0.12 (+1.48%) | 1,220,400 |
| 4 Nov 2022 | HKD | 7.78 | 8.17 | 7.72 | 8.09 | 8.09 | +0.55 (+7.29%) | 1,223,200 |
| 3 Nov 2022 | HKD | 6.94 | 7.8 | 6.94 | 7.54 | 7.54 | -0.18 (-2.33%) | 706,600 |
| 2 Nov 2022 | HKD | 7.29 | 7.73 | 7.21 | 7.72 | 7.72 | +0.48 (+6.63%) | 960,400 |
| 1 Nov 2022 | HKD | 6.9 | 7.42 | 6.79 | 7.24 | 7.24 | +0.39 (+5.69%) | 1,054,000 |
| 31 Oct 2022 | HKD | 6.92 | 7.13 | 6.75 | 6.85 | 6.85 | -0.12 (-1.72%) | 332,186 |
| 28 Oct 2022 | HKD | 7.11 | 7.2 | 6.81 | 6.97 | 6.97 | -0.1 (-1.41%) | 664,400 |
| 27 Oct 2022 | HKD | 6.8 | 7.27 | 6.8 | 7.07 | 7.07 | +0.15 (+2.17%) | 781,400 |
| 26 Oct 2022 | HKD | 6.67 | 6.96 | 6.43 | 6.92 | 6.92 | +0.44 (+6.79%) | 773,000 |
| 25 Oct 2022 | HKD | 6.3 | 6.6 | 6.13 | 6.48 | 6.48 | +0.23 (+3.68%) | 1,530,400 |
| 24 Oct 2022 | HKD | 6.61 | 6.75 | 6.11 | 6.25 | 6.25 | -0.58 (-8.49%) | 1,246,400 |
| 21 Oct 2022 | HKD | 7.16 | 7.16 | 6.78 | 6.83 | 6.83 | -0.24 (-3.39%) | 980,600 |
| 20 Oct 2022 | HKD | 7.28 | 7.28 | 6.76 | 7.07 | 7.07 | 0.0 (0.0%) | 849,444 |
| 19 Oct 2022 | HKD | 7.26 | 7.39 | 7.07 | 7.07 | 7.07 | -0.26 (-3.55%) | 390,600 |
| 18 Oct 2022 | HKD | 7.49 | 7.49 | 7.29 | 7.33 | 7.33 | -0.05 (-0.68%) | 742,200 |
| 17 Oct 2022 | HKD | 7.26 | 7.39 | 7.04 | 7.38 | 7.38 | +0.16 (+2.22%) | 717,558 |
| 14 Oct 2022 | HKD | 7.3 | 7.42 | 7.12 | 7.22 | 7.22 | +0.16 (+2.27%) | 654,800 |
| 13 Oct 2022 | HKD | 7.24 | 7.26 | 7.03 | 7.06 | 7.06 | -0.18 (-2.49%) | 411,600 |
| 12 Oct 2022 | HKD | 7.22 | 7.35 | 6.81 | 7.24 | 7.24 | -0.11 (-1.50%) | 1,279,600 |
| 11 Oct 2022 | HKD | 7.29 | 7.4 | 7.05 | 7.35 | 7.35 | +0.1 (+1.38%) | 499,900 |
| 10 Oct 2022 | HKD | 7.52 | 7.52 | 7.19 | 7.25 | 7.25 | -0.54 (-6.93%) | 897,800 |
