| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2024 | HKD | 3.62 | 3.7 | 3.6 | 3.67 | 3.67 | +0.08 (+2.23%) | 5,449,500 |
| 22 Jan 2024 | HKD | 3.73 | 3.78 | 3.56 | 3.59 | 3.59 | -0.16 (-4.27%) | 5,407,018 |
| 19 Jan 2024 | HKD | 3.85 | 3.85 | 3.72 | 3.75 | 3.75 | -0.09 (-2.34%) | 3,605,860 |
| 18 Jan 2024 | HKD | 3.82 | 3.87 | 3.81 | 3.84 | 3.84 | -0.01 (-0.26%) | 2,200,000 |
| 17 Jan 2024 | HKD | 4.04 | 4.04 | 3.83 | 3.85 | 3.85 | -0.14 (-3.51%) | 5,331,974 |
| 16 Jan 2024 | HKD | 4.06 | 4.1 | 3.99 | 3.99 | 3.99 | -0.02 (-0.50%) | 1,144,500 |
| 15 Jan 2024 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.02 (-0.50%) | 1,962,140 |
| 12 Jan 2024 | HKD | 4.03 | 4.06 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 797,000 |
| 11 Jan 2024 | HKD | 4.02 | 4.05 | 3.97 | 4.02 | 4.02 | 0.0 (0.0%) | 1,591,500 |
| 10 Jan 2024 | HKD | 4.06 | 4.07 | 4 | 4.02 | 4.02 | -0.05 (-1.23%) | 1,382,900 |
| 9 Jan 2024 | HKD | 4.02 | 4.08 | 4.02 | 4.07 | 4.07 | -0.02 (-0.49%) | 1,490,500 |
| 8 Jan 2024 | HKD | 4.1 | 4.17 | 4.05 | 4.09 | 4.09 | -0.04 (-0.97%) | 960,930 |
| 5 Jan 2024 | HKD | 4.15 | 4.18 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 1,619,230 |
| 4 Jan 2024 | HKD | 4.16 | 4.17 | 4.09 | 4.15 | 4.15 | 0.0 (0.0%) | 1,438,500 |
| 3 Jan 2024 | HKD | 4.08 | 4.17 | 4.07 | 4.15 | 4.15 | +0.05 (+1.22%) | 3,129,000 |
| 2 Jan 2024 | HKD | 4.04 | 4.12 | 4.03 | 4.1 | 4.1 | +0.1 (+2.50%) | 3,369,000 |
| 29 Dec 2023 | HKD | 3.92 | 4 | 3.92 | 4 | 4 | +0.02 (+0.50%) | 1,654,500 |
| 28 Dec 2023 | HKD | 3.94 | 4.01 | 3.94 | 3.98 | 3.98 | +0.02 (+0.51%) | 3,012,211 |
| 27 Dec 2023 | HKD | 3.92 | 4.03 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 771,500 |
| 22 Dec 2023 | HKD | 3.93 | 3.95 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 1,223,125 |
| 21 Dec 2023 | HKD | 3.92 | 3.93 | 3.87 | 3.92 | 3.92 | -0.02 (-0.51%) | 1,079,512 |
| 20 Dec 2023 | HKD | 3.95 | 3.99 | 3.9 | 3.94 | 3.94 | -0.01 (-0.25%) | 1,862,626 |
| 19 Dec 2023 | HKD | 3.95 | 3.95 | 3.88 | 3.95 | 3.95 | +0.05 (+1.28%) | 1,474,500 |
| 18 Dec 2023 | HKD | 3.96 | 3.96 | 3.89 | 3.9 | 3.9 | -0.06 (-1.52%) | 2,066,000 |
| 15 Dec 2023 | HKD | 3.9 | 3.96 | 3.86 | 3.96 | 3.96 | +0.08 (+2.06%) | 4,682,000 |
| 14 Dec 2023 | HKD | 3.9 | 3.91 | 3.85 | 3.88 | 3.88 | -0.03 (-0.77%) | 1,865,500 |
| 13 Dec 2023 | HKD | 3.92 | 3.95 | 3.87 | 3.91 | 3.91 | -0.01 (-0.26%) | 3,437,426 |
| 12 Dec 2023 | HKD | 3.9 | 3.95 | 3.87 | 3.92 | 3.92 | +0.04 (+1.03%) | 2,006,323 |
| 11 Dec 2023 | HKD | 3.89 | 3.9 | 3.79 | 3.88 | 3.88 | -0.01 (-0.26%) | 2,034,323 |
| 8 Dec 2023 | HKD | 3.9 | 3.92 | 3.84 | 3.89 | 3.89 | +0.01 (+0.26%) | 2,346,000 |
