| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | HKD | 6.09 | 6.09 | 5.69 | 5.88 | 5.88 | -0.01 (-0.17%) | 117,500 |
| 17 Feb 2023 | HKD | 6.11 | 6.11 | 5.85 | 5.89 | 5.89 | -0.06 (-1.01%) | 161,500 |
| 16 Feb 2023 | HKD | 6 | 6.15 | 5.89 | 5.95 | 5.95 | +0.02 (+0.34%) | 178,700 |
| 15 Feb 2023 | HKD | 6.09 | 6.09 | 5.88 | 5.93 | 5.93 | -0.16 (-2.63%) | 250,300 |
| 14 Feb 2023 | HKD | 6.12 | 6.22 | 5.91 | 6.09 | 6.09 | -0.06 (-0.98%) | 165,900 |
| 13 Feb 2023 | HKD | 6.16 | 6.18 | 6 | 6.15 | 6.15 | -0.01 (-0.16%) | 356,500 |
| 10 Feb 2023 | HKD | 6.29 | 6.39 | 6.05 | 6.16 | 6.16 | -0.23 (-3.60%) | 291,200 |
| 9 Feb 2023 | HKD | 6.32 | 6.48 | 6.06 | 6.39 | 6.39 | +0.29 (+4.75%) | 410,400 |
| 8 Feb 2023 | HKD | 6.28 | 6.82 | 6.07 | 6.1 | 6.1 | -0.1 (-1.61%) | 1,235,900 |
| 7 Feb 2023 | HKD | 6.1 | 6.24 | 5.98 | 6.2 | 6.2 | +0.19 (+3.16%) | 296,000 |
| 6 Feb 2023 | HKD | 6.12 | 6.12 | 5.92 | 6.01 | 6.01 | -0.11 (-1.80%) | 217,500 |
| 3 Feb 2023 | HKD | 5.86 | 6.2 | 5.86 | 6.12 | 6.12 | +0.08 (+1.32%) | 184,300 |
| 2 Feb 2023 | HKD | 5.97 | 6.36 | 5.97 | 6.04 | 6.04 | +0.04 (+0.67%) | 413,900 |
| 1 Feb 2023 | HKD | 5.73 | 6.19 | 5.73 | 6 | 6 | +0.27 (+4.71%) | 384,500 |
| 31 Jan 2023 | HKD | 5.92 | 5.93 | 5.68 | 5.73 | 5.73 | -0.12 (-2.05%) | 316,200 |
| 30 Jan 2023 | HKD | 6.12 | 6.12 | 5.8 | 5.85 | 5.85 | -0.27 (-4.41%) | 349,700 |
| 27 Jan 2023 | HKD | 6.03 | 6.19 | 6.03 | 6.12 | 6.12 | -0.1 (-1.61%) | 162,700 |
| 26 Jan 2023 | HKD | 6.01 | 6.38 | 6 | 6.22 | 6.22 | +0.2 (+3.32%) | 342,100 |
| 20 Jan 2023 | HKD | 5.98 | 6.1 | 5.94 | 6.02 | 6.02 | +0.08 (+1.35%) | 228,200 |
| 19 Jan 2023 | HKD | 6.06 | 6.19 | 5.92 | 5.94 | 5.94 | -0.12 (-1.98%) | 193,700 |
| 18 Jan 2023 | HKD | 6.17 | 6.19 | 6.03 | 6.06 | 6.06 | -0.11 (-1.78%) | 288,800 |
| 17 Jan 2023 | HKD | 6.26 | 6.26 | 6.03 | 6.17 | 6.17 | -0.08 (-1.28%) | 570,200 |
| 16 Jan 2023 | HKD | 6.62 | 7.08 | 6.23 | 6.25 | 6.25 | -0.25 (-3.85%) | 1,193,800 |
| 13 Jan 2023 | HKD | 6.21 | 6.6 | 6.21 | 6.5 | 6.5 | +0.25 (+4%) | 507,500 |
| 12 Jan 2023 | HKD | 6.3 | 6.41 | 6.18 | 6.25 | 6.25 | -0.05 (-0.79%) | 283,300 |
| 11 Jan 2023 | HKD | 6.51 | 6.77 | 6.2 | 6.3 | 6.3 | -0.06 (-0.94%) | 962,600 |
| 10 Jan 2023 | HKD | 6.39 | 7.2 | 6.3 | 6.36 | 6.36 | +0.03 (+0.47%) | 1,796,000 |
| 9 Jan 2023 | HKD | 6.1 | 6.6 | 6 | 6.33 | 6.33 | +0.2 (+3.26%) | 738,400 |
| 6 Jan 2023 | HKD | 6.2 | 6.24 | 6.02 | 6.13 | 6.13 | -0.07 (-1.13%) | 597,100 |
| 5 Jan 2023 | HKD | 6.31 | 6.38 | 5.97 | 6.2 | 6.2 | -0.11 (-1.74%) | 1,015,200 |
