| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | HKD | 6 | 6 | 5.5 | 5.69 | 5.69 | -0.28 (-4.69%) | 2,121,600 |
| 21 Dec 2023 | HKD | 5.26 | 6.6 | 5.23 | 5.97 | 5.97 | +0.61 (+11.38%) | 3,931,500 |
| 20 Dec 2023 | HKD | 5.31 | 5.5 | 5.3 | 5.36 | 5.36 | +0.06 (+1.13%) | 287,600 |
| 19 Dec 2023 | HKD | 5.46 | 5.56 | 5.26 | 5.3 | 5.3 | -0.26 (-4.68%) | 737,500 |
| 18 Dec 2023 | HKD | 5.6 | 5.71 | 5.52 | 5.56 | 5.56 | -0.07 (-1.24%) | 248,800 |
| 15 Dec 2023 | HKD | 5.69 | 5.79 | 5.63 | 5.63 | 5.63 | -0.01 (-0.18%) | 1,384,600 |
| 14 Dec 2023 | HKD | 5.54 | 5.64 | 5.54 | 5.64 | 5.64 | +0.11 (+1.99%) | 201,000 |
| 13 Dec 2023 | HKD | 5.7 | 5.7 | 5.5 | 5.53 | 5.53 | -0.11 (-1.95%) | 326,800 |
| 12 Dec 2023 | HKD | 5.62 | 5.68 | 5.6 | 5.64 | 5.64 | 0.0 (0.0%) | 370,800 |
| 11 Dec 2023 | HKD | 5.82 | 5.82 | 5.62 | 5.64 | 5.64 | -0.17 (-2.93%) | 166,600 |
| 8 Dec 2023 | HKD | 5.67 | 5.83 | 5.63 | 5.81 | 5.81 | +0.14 (+2.47%) | 215,600 |
| 7 Dec 2023 | HKD | 5.8 | 5.8 | 5.61 | 5.67 | 5.67 | -0.18 (-3.08%) | 282,400 |
| 6 Dec 2023 | HKD | 5.87 | 5.9 | 5.75 | 5.85 | 5.85 | +0.01 (+0.17%) | 561,400 |
| 5 Dec 2023 | HKD | 5.69 | 5.92 | 5.69 | 5.84 | 5.84 | -0.05 (-0.85%) | 224,000 |
| 4 Dec 2023 | HKD | 6.21 | 6.21 | 5.87 | 5.89 | 5.89 | -0.01 (-0.17%) | 378,400 |
| 1 Dec 2023 | HKD | 6.3 | 6.3 | 5.79 | 5.9 | 5.9 | -0.15 (-2.48%) | 334,636 |
| 30 Nov 2023 | HKD | 5.65 | 6.1 | 5.65 | 6.05 | 6.05 | +0.1 (+1.68%) | 599,000 |
| 29 Nov 2023 | HKD | 5.91 | 5.95 | 5.84 | 5.95 | 5.95 | +0.1 (+1.71%) | 402,200 |
| 28 Nov 2023 | HKD | 5.82 | 5.92 | 5.74 | 5.85 | 5.85 | -0.01 (-0.17%) | 327,850 |
| 27 Nov 2023 | HKD | 6.04 | 6.05 | 5.82 | 5.86 | 5.86 | -0.18 (-2.98%) | 675,000 |
| 24 Nov 2023 | HKD | 6.11 | 6.11 | 6.01 | 6.04 | 6.04 | -0.1 (-1.63%) | 490,200 |
| 23 Nov 2023 | HKD | 6.13 | 6.16 | 6.05 | 6.14 | 6.14 | 0.0 (0.0%) | 365,800 |
| 22 Nov 2023 | HKD | 6.15 | 6.21 | 6.1 | 6.14 | 6.14 | -0.06 (-0.97%) | 294,400 |
| 21 Nov 2023 | HKD | 6.16 | 6.31 | 6.12 | 6.2 | 6.2 | +0.06 (+0.98%) | 840,600 |
| 20 Nov 2023 | HKD | 6.04 | 6.15 | 6.04 | 6.14 | 6.14 | +0.1 (+1.66%) | 246,600 |
| 17 Nov 2023 | HKD | 6.12 | 6.12 | 6 | 6.04 | 6.04 | -0.11 (-1.79%) | 291,000 |
| 16 Nov 2023 | HKD | 6.15 | 6.21 | 6.08 | 6.15 | 6.15 | +0.01 (+0.16%) | 528,794 |
| 15 Nov 2023 | HKD | 6.16 | 6.25 | 6.08 | 6.14 | 6.14 | +0.04 (+0.66%) | 668,800 |
| 14 Nov 2023 | HKD | 5.96 | 6.11 | 5.94 | 6.1 | 6.1 | +0.1 (+1.67%) | 430,732 |
| 13 Nov 2023 | HKD | 6.16 | 6.16 | 5.96 | 6 | 6 | -0.04 (-0.66%) | 390,200 |
