| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | HKD | 3.84 | 3.87 | 3.81 | 3.86 | 3.86 | +0.02 (+0.52%) | 9,474,000 |
| 23 Feb 2023 | HKD | 3.95 | 3.96 | 3.84 | 3.84 | 3.84 | -0.1 (-2.54%) | 14,622,924 |
| 22 Feb 2023 | HKD | 4.05 | 4.07 | 3.9 | 3.94 | 3.94 | -0.11 (-2.72%) | 17,300,580 |
| 21 Feb 2023 | HKD | 4 | 4.15 | 3.98 | 4.05 | 4.05 | +0.07 (+1.76%) | 20,237,000 |
| 20 Feb 2023 | HKD | 3.91 | 4 | 3.88 | 3.98 | 3.98 | +0.07 (+1.79%) | 8,565,000 |
| 17 Feb 2023 | HKD | 3.89 | 3.95 | 3.89 | 3.91 | 3.91 | +0.02 (+0.51%) | 7,175,520 |
| 16 Feb 2023 | HKD | 3.94 | 4.01 | 3.87 | 3.89 | 3.89 | -0.02 (-0.51%) | 16,761,002 |
| 15 Feb 2023 | HKD | 3.96 | 3.98 | 3.88 | 3.91 | 3.91 | -0.05 (-1.26%) | 10,061,000 |
| 14 Feb 2023 | HKD | 3.98 | 4 | 3.87 | 3.96 | 3.96 | 0.0 (0.0%) | 16,474,000 |
| 13 Feb 2023 | HKD | 3.9 | 4.02 | 3.85 | 3.96 | 3.96 | +0.07 (+1.80%) | 13,157,000 |
| 10 Feb 2023 | HKD | 3.99 | 3.99 | 3.86 | 3.89 | 3.89 | -0.09 (-2.26%) | 15,731,000 |
| 9 Feb 2023 | HKD | 3.91 | 3.99 | 3.9 | 3.98 | 3.98 | +0.07 (+1.79%) | 13,046,241 |
| 8 Feb 2023 | HKD | 4.01 | 4.03 | 3.89 | 3.91 | 3.91 | -0.09 (-2.25%) | 12,691,289 |
| 7 Feb 2023 | HKD | 4.04 | 4.07 | 3.98 | 4 | 4 | -0.04 (-0.99%) | 8,122,483 |
| 6 Feb 2023 | HKD | 4.08 | 4.09 | 3.97 | 4.04 | 4.04 | -0.07 (-1.70%) | 17,257,000 |
| 3 Feb 2023 | HKD | 4.15 | 4.18 | 4.03 | 4.11 | 4.11 | -0.01 (-0.24%) | 16,154,656 |
| 2 Feb 2023 | HKD | 4.33 | 4.35 | 4.1 | 4.12 | 4.12 | -0.1 (-2.37%) | 29,058,000 |
| 1 Feb 2023 | HKD | 4.1 | 4.23 | 4.08 | 4.22 | 4.22 | +0.15 (+3.69%) | 25,804,220 |
| 31 Jan 2023 | HKD | 4.29 | 4.3 | 4.03 | 4.07 | 4.07 | -0.19 (-4.46%) | 38,838,280 |
| 30 Jan 2023 | HKD | 4.28 | 4.39 | 4.13 | 4.26 | 4.26 | +0.08 (+1.91%) | 50,388,400 |
| 27 Jan 2023 | HKD | 4.13 | 4.25 | 4.13 | 4.18 | 4.18 | +0.06 (+1.46%) | 9,481,998 |
| 26 Jan 2023 | HKD | 4.06 | 4.14 | 4.03 | 4.12 | 4.12 | +0.11 (+2.74%) | 9,789,360 |
| 20 Jan 2023 | HKD | 3.97 | 4.02 | 3.91 | 4.01 | 4.01 | +0.07 (+1.78%) | 5,782,938 |
| 19 Jan 2023 | HKD | 3.91 | 4.01 | 3.88 | 3.94 | 3.94 | +0.02 (+0.51%) | 6,946,536 |
| 18 Jan 2023 | HKD | 3.97 | 3.99 | 3.88 | 3.92 | 3.92 | -0.05 (-1.26%) | 12,244,000 |
| 17 Jan 2023 | HKD | 3.98 | 4.02 | 3.9 | 3.97 | 3.97 | +0.01 (+0.25%) | 15,308,998 |
| 16 Jan 2023 | HKD | 4 | 4.11 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 33,653,996 |
| 13 Jan 2023 | HKD | 3.73 | 3.98 | 3.68 | 3.96 | 3.96 | +0.26 (+7.03%) | 34,887,698 |
| 12 Jan 2023 | HKD | 3.86 | 3.96 | 3.66 | 3.7 | 3.7 | -0.02 (-0.54%) | 36,954,000 |
| 11 Jan 2023 | HKD | 3.7 | 3.83 | 3.66 | 3.72 | 3.72 | +0.03 (+0.81%) | 25,134,998 |
