| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | HKD | 5.96 | 6.13 | 5.9 | 6.02 | 6.02 | +0.04 (+0.67%) | 446,702 |
| 6 Jan 2023 | HKD | 6.08 | 6.08 | 5.93 | 5.98 | 5.98 | -0.03 (-0.50%) | 575,596 |
| 5 Jan 2023 | HKD | 6.02 | 6.07 | 5.93 | 6.01 | 6.01 | +0.05 (+0.84%) | 826,574 |
| 4 Jan 2023 | HKD | 5.95 | 6 | 5.93 | 5.96 | 5.96 | +0.01 (+0.17%) | 348,200 |
| 3 Jan 2023 | HKD | 5.92 | 5.98 | 5.85 | 5.95 | 5.95 | +0.03 (+0.51%) | 331,440 |
| 30 Dec 2022 | HKD | 5.86 | 5.92 | 5.81 | 5.92 | 5.92 | +0.08 (+1.37%) | 348,700 |
| 29 Dec 2022 | HKD | 5.87 | 5.93 | 5.75 | 5.84 | 5.84 | -0.03 (-0.51%) | 181,240 |
| 28 Dec 2022 | HKD | 5.76 | 5.87 | 5.76 | 5.87 | 5.87 | +0.15 (+2.62%) | 147,950 |
| 23 Dec 2022 | HKD | 5.85 | 5.85 | 5.72 | 5.72 | 5.72 | -0.04 (-0.69%) | 84,300 |
| 22 Dec 2022 | HKD | 5.84 | 5.85 | 5.76 | 5.76 | 5.76 | +0.03 (+0.52%) | 128,050 |
| 21 Dec 2022 | HKD | 5.76 | 5.83 | 5.68 | 5.73 | 5.73 | -0.04 (-0.69%) | 304,700 |
| 20 Dec 2022 | HKD | 5.8 | 5.86 | 5.68 | 5.77 | 5.77 | -0.02 (-0.35%) | 413,300 |
| 19 Dec 2022 | HKD | 6.07 | 6.07 | 5.7 | 5.79 | 5.79 | -0.17 (-2.85%) | 333,050 |
| 16 Dec 2022 | HKD | 5.87 | 6.01 | 5.87 | 5.96 | 5.96 | -0.01 (-0.17%) | 452,699 |
| 15 Dec 2022 | HKD | 6.06 | 6.06 | 5.88 | 5.97 | 5.97 | -0.04 (-0.67%) | 389,550 |
| 14 Dec 2022 | HKD | 6.24 | 6.24 | 6.01 | 6.01 | 6.01 | -0.13 (-2.12%) | 599,619 |
| 13 Dec 2022 | HKD | 5.87 | 6.17 | 5.86 | 6.14 | 6.14 | +0.17 (+2.85%) | 1,064,912 |
| 12 Dec 2022 | HKD | 6.03 | 6.06 | 5.9 | 5.97 | 5.97 | -0.06 (-1.00%) | 512,100 |
| 9 Dec 2022 | HKD | 5.98 | 6.05 | 5.96 | 6.03 | 6.03 | +0.07 (+1.17%) | 695,578 |
| 8 Dec 2022 | HKD | 5.98 | 6.01 | 5.91 | 5.96 | 5.96 | 0.0 (0.0%) | 504,481 |
| 7 Dec 2022 | HKD | 6.3 | 6.3 | 5.91 | 5.96 | 5.96 | -0.21 (-3.40%) | 753,970 |
| 6 Dec 2022 | HKD | 6.1 | 6.26 | 6 | 6.17 | 6.17 | +0.1 (+1.65%) | 925,300 |
| 5 Dec 2022 | HKD | 6 | 6.27 | 5.94 | 6.07 | 6.07 | +0.08 (+1.34%) | 1,284,592 |
| 2 Dec 2022 | HKD | 5.94 | 5.99 | 5.86 | 5.99 | 5.99 | +0.06 (+1.01%) | 398,272 |
| 1 Dec 2022 | HKD | 6.02 | 6.16 | 5.93 | 5.93 | 5.93 | -0.11 (-1.82%) | 436,500 |
| 30 Nov 2022 | HKD | 5.68 | 6.04 | 5.63 | 6.04 | 6.04 | +0.33 (+5.78%) | 2,113,380 |
| 29 Nov 2022 | HKD | 5.6 | 5.72 | 5.6 | 5.71 | 5.71 | +0.11 (+1.96%) | 393,585 |
| 28 Nov 2022 | HKD | 5.65 | 5.65 | 5.5 | 5.6 | 5.6 | -0.05 (-0.88%) | 209,115 |
| 25 Nov 2022 | HKD | 5.7 | 5.74 | 5.59 | 5.65 | 5.65 | -0.07 (-1.22%) | 619,616 |
| 24 Nov 2022 | HKD | 5.69 | 5.73 | 5.66 | 5.72 | 5.72 | +0.05 (+0.88%) | 126,500 |
