| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | HKD | 1.12 | 1.13 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 59,360,000 |
| 3 Jan 2024 | HKD | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 105,815,515 |
| 2 Jan 2024 | HKD | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 82,320,356 |
| 29 Dec 2023 | HKD | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 88,631,179 |
| 28 Dec 2023 | HKD | 1.1 | 1.17 | 1.09 | 1.15 | 1.15 | +0.06 (+5.50%) | 188,964,048 |
| 27 Dec 2023 | HKD | 1.09 | 1.12 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 156,574,108 |
| 22 Dec 2023 | HKD | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -0.07 (-6.09%) | 211,134,263 |
| 21 Dec 2023 | HKD | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 114,238,238 |
| 20 Dec 2023 | HKD | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | +0.03 (+2.68%) | 152,473,744 |
| 19 Dec 2023 | HKD | 1.12 | 1.17 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 158,636,000 |
| 18 Dec 2023 | HKD | 1.08 | 1.15 | 1.03 | 1.12 | 1.12 | -0.14 (-11.11%) | 555,938,208 |
| 15 Dec 2023 | HKD | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | +0.04 (+3.28%) | 240,945,221 |
| 14 Dec 2023 | HKD | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 113,148,310 |
| 13 Dec 2023 | HKD | 1.24 | 1.24 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 113,805,218 |
| 12 Dec 2023 | HKD | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 95,898,482 |
| 11 Dec 2023 | HKD | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 129,996,200 |
| 8 Dec 2023 | HKD | 1.3 | 1.33 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 162,711,586 |
| 7 Dec 2023 | HKD | 1.28 | 1.3 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 108,585,163 |
| 6 Dec 2023 | HKD | 1.32 | 1.34 | 1.25 | 1.29 | 1.29 | -0.03 (-2.27%) | 179,337,084 |
| 5 Dec 2023 | HKD | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 109,778,070 |
| 4 Dec 2023 | HKD | 1.39 | 1.4 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 98,712,598 |
| 1 Dec 2023 | HKD | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | +0.02 (+1.47%) | 126,170,000 |
| 30 Nov 2023 | HKD | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 93,036,157 |
| 29 Nov 2023 | HKD | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 126,664,467 |
| 28 Nov 2023 | HKD | 1.44 | 1.45 | 1.3 | 1.37 | 1.37 | -0.07 (-4.86%) | 467,256,478 |
| 27 Nov 2023 | HKD | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 69,578,888 |
| 24 Nov 2023 | HKD | 1.51 | 1.52 | 1.46 | 1.46 | 1.46 | -0.06 (-3.95%) | 115,455,410 |
| 23 Nov 2023 | HKD | 1.48 | 1.53 | 1.46 | 1.52 | 1.52 | +0.05 (+3.40%) | 142,852,717 |
| 22 Nov 2023 | HKD | 1.49 | 1.5 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 79,782,000 |
| 21 Nov 2023 | HKD | 1.57 | 1.57 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 142,751,903 |
