| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | HKD | 9.2 | 9.88 | 9.02 | 9.67 | 9.67 | +0.51 (+5.57%) | 29,260,389 |
| 20 Feb 2023 | HKD | 9.1 | 9.34 | 8.5 | 9.16 | 9.16 | +0.29 (+3.27%) | 19,727,280 |
| 17 Feb 2023 | HKD | 9.15 | 9.5 | 8.67 | 8.87 | 8.87 | -0.28 (-3.06%) | 23,860,859 |
| 16 Feb 2023 | HKD | 8.33 | 9.8 | 8.18 | 9.15 | 9.15 | +0.97 (+11.86%) | 53,289,218 |
| 15 Feb 2023 | HKD | 8.63 | 8.9 | 8.02 | 8.18 | 8.18 | -0.4 (-4.66%) | 18,589,392 |
| 14 Feb 2023 | HKD | 8.9 | 9.12 | 8.3 | 8.58 | 8.58 | -0.22 (-2.50%) | 17,507,370 |
| 13 Feb 2023 | HKD | 8.4 | 9.13 | 8.25 | 8.8 | 8.8 | +0.5 (+6.02%) | 32,393,790 |
| 10 Feb 2023 | HKD | 8.28 | 8.85 | 8.14 | 8.3 | 8.3 | +0.01 (+0.12%) | 31,461,600 |
| 9 Feb 2023 | HKD | 6.97 | 8.36 | 6.79 | 8.29 | 8.29 | +1.34 (+19.28%) | 45,281,075 |
| 8 Feb 2023 | HKD | 7.42 | 7.55 | 6.73 | 6.95 | 6.95 | -0.39 (-5.31%) | 15,210,800 |
| 7 Feb 2023 | HKD | 7.47 | 7.98 | 7.25 | 7.34 | 7.34 | -0.13 (-1.74%) | 20,114,880 |
| 6 Feb 2023 | HKD | 7.81 | 7.99 | 7.33 | 7.47 | 7.47 | -0.21 (-2.73%) | 14,904,700 |
| 3 Feb 2023 | HKD | 7.4 | 7.95 | 7.2 | 7.68 | 7.68 | +0.33 (+4.49%) | 13,416,075 |
| 2 Feb 2023 | HKD | 7.22 | 8.06 | 7.22 | 7.35 | 7.35 | +0.21 (+2.94%) | 22,851,900 |
| 1 Feb 2023 | HKD | 6.63 | 7.2 | 6.53 | 7.14 | 7.14 | +0.52 (+7.85%) | 10,565,805 |
| 31 Jan 2023 | HKD | 6.62 | 6.72 | 6.38 | 6.62 | 6.62 | +0.02 (+0.30%) | 4,910,600 |
| 30 Jan 2023 | HKD | 6.86 | 7.08 | 6.6 | 6.6 | 6.6 | -0.25 (-3.65%) | 4,918,052 |
| 27 Jan 2023 | HKD | 6.99 | 7.04 | 6.7 | 6.85 | 6.85 | -0.09 (-1.30%) | 1,598,475 |
| 26 Jan 2023 | HKD | 6.65 | 7.02 | 6.65 | 6.94 | 6.94 | +0.43 (+6.61%) | 3,541,400 |
| 20 Jan 2023 | HKD | 6.5 | 6.57 | 6.35 | 6.51 | 6.51 | +0.09 (+1.40%) | 1,181,300 |
| 19 Jan 2023 | HKD | 6.51 | 6.55 | 6.36 | 6.42 | 6.42 | -0.18 (-2.73%) | 1,266,400 |
| 18 Jan 2023 | HKD | 6.87 | 6.87 | 6.42 | 6.6 | 6.6 | -0.21 (-3.08%) | 5,926,300 |
| 17 Jan 2023 | HKD | 7.19 | 7.24 | 6.65 | 6.81 | 6.81 | -0.34 (-4.76%) | 5,003,900 |
| 16 Jan 2023 | HKD | 6.9 | 7.48 | 6.88 | 7.15 | 7.15 | +0.25 (+3.62%) | 12,683,300 |
| 13 Jan 2023 | HKD | 6.51 | 7 | 6.49 | 6.9 | 6.9 | +0.44 (+6.81%) | 8,292,600 |
| 12 Jan 2023 | HKD | 6.82 | 6.88 | 6.42 | 6.46 | 6.46 | -0.32 (-4.72%) | 5,243,340 |
| 11 Jan 2023 | HKD | 7 | 7.14 | 6.72 | 6.78 | 6.78 | -0.23 (-3.28%) | 5,546,470 |
| 10 Jan 2023 | HKD | 7.05 | 7.23 | 6.93 | 7.01 | 7.01 | 0.0 (0.0%) | 6,416,240 |
| 9 Jan 2023 | HKD | 7.08 | 7.19 | 6.92 | 7.01 | 7.01 | +0.12 (+1.74%) | 5,146,200 |
| 6 Jan 2023 | HKD | 6.78 | 7.17 | 6.64 | 6.89 | 6.89 | +0.05 (+0.73%) | 5,020,600 |
