| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | HKD | 5.78 | 5.78 | 5.61 | 5.67 | 5.67 | +0.08 (+1.43%) | 186,300 |
| 22 Nov 2022 | HKD | 5.6 | 5.63 | 5.47 | 5.59 | 5.59 | +0.09 (+1.64%) | 494,000 |
| 21 Nov 2022 | HKD | 5.54 | 5.54 | 5.44 | 5.5 | 5.5 | -0.04 (-0.72%) | 407,969 |
| 18 Nov 2022 | HKD | 5.68 | 5.71 | 5.53 | 5.54 | 5.54 | -0.14 (-2.46%) | 647,644 |
| 17 Nov 2022 | HKD | 5.82 | 5.82 | 5.57 | 5.68 | 5.68 | -0.05 (-0.87%) | 269,800 |
| 16 Nov 2022 | HKD | 5.92 | 5.92 | 5.68 | 5.73 | 5.73 | -0.11 (-1.88%) | 830,150 |
| 15 Nov 2022 | HKD | 5.71 | 5.94 | 5.7 | 5.84 | 5.84 | -0.02 (-0.34%) | 703,937 |
| 14 Nov 2022 | HKD | 5.51 | 5.96 | 5.51 | 5.86 | 5.86 | +0.25 (+4.46%) | 1,344,622 |
| 11 Nov 2022 | HKD | 5.48 | 5.64 | 5.47 | 5.61 | 5.61 | +0.21 (+3.89%) | 618,252 |
| 10 Nov 2022 | HKD | 5.47 | 5.47 | 5.26 | 5.4 | 5.4 | -0.07 (-1.28%) | 475,800 |
| 9 Nov 2022 | HKD | 5.56 | 5.56 | 5.4 | 5.47 | 5.47 | +0.02 (+0.37%) | 644,360 |
| 8 Nov 2022 | HKD | 5.43 | 5.48 | 5.38 | 5.45 | 5.45 | +0.01 (+0.18%) | 292,600 |
| 7 Nov 2022 | HKD | 5.44 | 5.53 | 5.36 | 5.44 | 5.44 | +0.12 (+2.26%) | 775,780 |
| 4 Nov 2022 | HKD | 5.05 | 5.35 | 5.05 | 5.32 | 5.32 | +0.35 (+7.04%) | 1,172,671 |
| 3 Nov 2022 | HKD | 5.18 | 5.21 | 4.9 | 4.97 | 4.97 | -0.24 (-4.61%) | 553,774 |
| 2 Nov 2022 | HKD | 5.03 | 5.21 | 4.97 | 5.21 | 5.21 | +0.1 (+1.96%) | 666,863 |
| 1 Nov 2022 | HKD | 4.98 | 5.13 | 4.96 | 5.11 | 5.11 | +0.11 (+2.20%) | 563,880 |
| 31 Oct 2022 | HKD | 5.19 | 5.19 | 4.82 | 5 | 5 | +0.03 (+0.60%) | 813,920 |
| 28 Oct 2022 | HKD | 5.09 | 5.09 | 4.89 | 4.97 | 4.97 | -0.12 (-2.36%) | 270,940 |
| 27 Oct 2022 | HKD | 5.22 | 5.27 | 4.98 | 5.09 | 5.09 | 0.0 (0.0%) | 420,340 |
| 26 Oct 2022 | HKD | 5.13 | 5.13 | 5.02 | 5.09 | 5.09 | +0.06 (+1.19%) | 474,700 |
| 25 Oct 2022 | HKD | 5.2 | 5.2 | 5.02 | 5.03 | 5.03 | -0.07 (-1.37%) | 376,310 |
| 24 Oct 2022 | HKD | 5.26 | 5.29 | 5.04 | 5.1 | 5.1 | -0.15 (-2.86%) | 530,600 |
| 21 Oct 2022 | HKD | 5.37 | 5.39 | 5.25 | 5.25 | 5.25 | -0.15 (-2.78%) | 454,540 |
| 20 Oct 2022 | HKD | 5.42 | 5.48 | 5.32 | 5.4 | 5.4 | -0.07 (-1.28%) | 3,148,937 |
| 19 Oct 2022 | HKD | 5.54 | 5.56 | 5.4 | 5.47 | 5.47 | -0.03 (-0.55%) | 607,800 |
| 18 Oct 2022 | HKD | 5.54 | 5.54 | 5.44 | 5.5 | 5.5 | 0.0 (0.0%) | 253,950 |
| 17 Oct 2022 | HKD | 5.45 | 5.52 | 5.35 | 5.5 | 5.5 | +0.08 (+1.48%) | 735,100 |
| 14 Oct 2022 | HKD | 5.3 | 5.45 | 5.24 | 5.42 | 5.42 | +0.25 (+4.84%) | 566,000 |
| 13 Oct 2022 | HKD | 5.28 | 5.31 | 5.17 | 5.17 | 5.17 | -0.07 (-1.34%) | 373,980 |
