| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | HKD | 9.91 | 9.97 | 9.75 | 9.81 | 9.81 | +0.02 (+0.20%) | 956,344 |
| 4 Jan 2023 | HKD | 9.5 | 9.79 | 9.5 | 9.79 | 9.79 | +0.29 (+3.05%) | 1,264,917 |
| 3 Jan 2023 | HKD | 9.46 | 9.54 | 9.26 | 9.5 | 9.5 | +0.04 (+0.42%) | 670,755 |
| 30 Dec 2022 | HKD | 9.48 | 9.54 | 9.44 | 9.46 | 9.46 | +0.05 (+0.53%) | 529,420 |
| 29 Dec 2022 | HKD | 9.43 | 9.44 | 9.32 | 9.41 | 9.41 | -0.04 (-0.42%) | 396,131 |
| 28 Dec 2022 | HKD | 9.5 | 9.59 | 9.38 | 9.45 | 9.45 | +0.05 (+0.53%) | 1,155,127 |
| 23 Dec 2022 | HKD | 9.25 | 9.45 | 9.25 | 9.4 | 9.4 | +0.13 (+1.40%) | 550,701 |
| 22 Dec 2022 | HKD | 9.37 | 9.38 | 9.23 | 9.27 | 9.27 | 0.0 (0.0%) | 213,189 |
| 21 Dec 2022 | HKD | 9.35 | 9.35 | 9.16 | 9.27 | 9.27 | -0.01 (-0.11%) | 406,795 |
| 20 Dec 2022 | HKD | 9.33 | 9.4 | 9.2 | 9.28 | 9.28 | -0.07 (-0.75%) | 473,400 |
| 19 Dec 2022 | HKD | 9.19 | 9.37 | 9.19 | 9.35 | 9.35 | +0.07 (+0.75%) | 755,867 |
| 16 Dec 2022 | HKD | 9.26 | 9.31 | 9.15 | 9.28 | 9.28 | -0.01 (-0.11%) | 1,583,030 |
| 15 Dec 2022 | HKD | 9.6 | 9.6 | 9.29 | 9.29 | 9.29 | -0.25 (-2.62%) | 754,847 |
| 14 Dec 2022 | HKD | 9.44 | 9.58 | 9.43 | 9.54 | 9.54 | +0.1 (+1.06%) | 1,375,025 |
| 13 Dec 2022 | HKD | 9.41 | 9.48 | 9.37 | 9.44 | 9.44 | +0.1 (+1.07%) | 1,082,311 |
| 12 Dec 2022 | HKD | 9.38 | 9.41 | 9.25 | 9.34 | 9.34 | -0.04 (-0.43%) | 953,870 |
| 9 Dec 2022 | HKD | 9.27 | 9.39 | 9.27 | 9.38 | 9.38 | +0.11 (+1.19%) | 753,701 |
| 8 Dec 2022 | HKD | 9.11 | 9.27 | 9.08 | 9.27 | 9.27 | +0.2 (+2.21%) | 1,180,559 |
| 7 Dec 2022 | HKD | 9.36 | 9.4 | 9.05 | 9.07 | 9.07 | -0.29 (-3.10%) | 1,158,306 |
| 6 Dec 2022 | HKD | 9.32 | 9.43 | 9.2 | 9.36 | 9.36 | -0.03 (-0.32%) | 985,496 |
| 5 Dec 2022 | HKD | 9.02 | 9.46 | 9.02 | 9.39 | 9.39 | +0.38 (+4.22%) | 2,668,071 |
| 2 Dec 2022 | HKD | 9.06 | 9.06 | 8.91 | 9.01 | 9.01 | -0.01 (-0.11%) | 497,596 |
| 1 Dec 2022 | HKD | 9.01 | 9.07 | 8.99 | 9.02 | 9.02 | +0.07 (+0.78%) | 1,290,511 |
| 30 Nov 2022 | HKD | 8.98 | 9.03 | 8.84 | 8.95 | 8.95 | -0.06 (-0.67%) | 4,257,001 |
| 29 Nov 2022 | HKD | 8.65 | 9.01 | 8.65 | 9.01 | 9.01 | +0.37 (+4.28%) | 1,599,315 |
| 28 Nov 2022 | HKD | 8.6 | 8.68 | 8.44 | 8.64 | 8.64 | -0.06 (-0.69%) | 734,301 |
| 25 Nov 2022 | HKD | 8.48 | 8.75 | 8.47 | 8.7 | 8.7 | +0.21 (+2.47%) | 832,894 |
| 24 Nov 2022 | HKD | 8.45 | 8.54 | 8.45 | 8.49 | 8.49 | +0.05 (+0.59%) | 484,689 |
| 23 Nov 2022 | HKD | 8.5 | 8.5 | 8.38 | 8.44 | 8.44 | -0.01 (-0.12%) | 959,933 |
| 22 Nov 2022 | HKD | 8.39 | 8.49 | 8.35 | 8.45 | 8.45 | +0.01 (+0.12%) | 1,483,850 |
