| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2023 | HKD | 3.52 | 3.54 | 3.47 | 3.53 | 3.53 | -0.01 (-0.28%) | 2,459,193 |
| 18 Jan 2023 | HKD | 3.55 | 3.57 | 3.51 | 3.54 | 3.54 | +0.01 (+0.28%) | 6,949,275 |
| 17 Jan 2023 | HKD | 3.6 | 3.6 | 3.5 | 3.53 | 3.53 | -0.07 (-1.94%) | 8,652,754 |
| 16 Jan 2023 | HKD | 3.54 | 3.64 | 3.54 | 3.6 | 3.6 | +0.08 (+2.27%) | 22,038,859 |
| 13 Jan 2023 | HKD | 3.54 | 3.56 | 3.5 | 3.52 | 3.52 | -0.01 (-0.28%) | 12,611,580 |
| 12 Jan 2023 | HKD | 3.55 | 3.58 | 3.48 | 3.53 | 3.53 | 0.0 (0.0%) | 9,656,789 |
| 11 Jan 2023 | HKD | 3.54 | 3.58 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 9,364,621 |
| 10 Jan 2023 | HKD | 3.6 | 3.64 | 3.5 | 3.53 | 3.53 | -0.08 (-2.22%) | 14,224,390 |
| 9 Jan 2023 | HKD | 3.64 | 3.65 | 3.57 | 3.61 | 3.61 | +0.01 (+0.28%) | 8,848,613 |
| 6 Jan 2023 | HKD | 3.69 | 3.7 | 3.58 | 3.6 | 3.6 | -0.07 (-1.91%) | 8,157,297 |
| 5 Jan 2023 | HKD | 3.71 | 3.76 | 3.63 | 3.67 | 3.67 | +0.01 (+0.27%) | 11,065,070 |
| 4 Jan 2023 | HKD | 3.55 | 3.74 | 3.55 | 3.66 | 3.66 | +0.14 (+3.98%) | 19,550,840 |
| 3 Jan 2023 | HKD | 3.52 | 3.56 | 3.43 | 3.52 | 3.52 | +0.03 (+0.86%) | 8,688,318 |
| 30 Dec 2022 | HKD | 3.46 | 3.5 | 3.45 | 3.49 | 3.49 | +0.03 (+0.87%) | 3,589,177 |
| 29 Dec 2022 | HKD | 3.45 | 3.46 | 3.38 | 3.46 | 3.46 | 0.0 (0.0%) | 2,898,697 |
| 28 Dec 2022 | HKD | 3.37 | 3.46 | 3.35 | 3.46 | 3.46 | +0.12 (+3.59%) | 8,739,519 |
| 23 Dec 2022 | HKD | 3.3 | 3.35 | 3.28 | 3.34 | 3.34 | 0.0 (0.0%) | 3,185,905 |
| 22 Dec 2022 | HKD | 3.37 | 3.37 | 3.29 | 3.34 | 3.34 | 0.0 (0.0%) | 6,809,266 |
| 21 Dec 2022 | HKD | 3.35 | 3.4 | 3.31 | 3.34 | 3.34 | -0.01 (-0.30%) | 3,033,606 |
| 20 Dec 2022 | HKD | 3.43 | 3.43 | 3.33 | 3.35 | 3.35 | -0.11 (-3.18%) | 9,504,213 |
| 19 Dec 2022 | HKD | 3.56 | 3.59 | 3.43 | 3.46 | 3.46 | -0.1 (-2.81%) | 7,402,663 |
| 16 Dec 2022 | HKD | 3.42 | 3.56 | 3.42 | 3.56 | 3.56 | +0.1 (+2.89%) | 16,659,400 |
| 15 Dec 2022 | HKD | 3.48 | 3.48 | 3.39 | 3.46 | 3.46 | -0.02 (-0.57%) | 12,820,620 |
| 14 Dec 2022 | HKD | 3.45 | 3.48 | 3.43 | 3.48 | 3.48 | +0.02 (+0.58%) | 3,914,846 |
| 13 Dec 2022 | HKD | 3.49 | 3.49 | 3.41 | 3.46 | 3.46 | -0.03 (-0.86%) | 6,184,448 |
| 12 Dec 2022 | HKD | 3.46 | 3.49 | 3.4 | 3.49 | 3.49 | 0.0 (0.0%) | 10,717,000 |
| 9 Dec 2022 | HKD | 3.48 | 3.51 | 3.42 | 3.49 | 3.49 | +0.03 (+0.87%) | 10,605,890 |
| 8 Dec 2022 | HKD | 3.46 | 3.48 | 3.41 | 3.46 | 3.46 | +0.05 (+1.47%) | 8,438,408 |
| 7 Dec 2022 | HKD | 3.52 | 3.54 | 3.41 | 3.41 | 3.41 | -0.1 (-2.85%) | 12,572,660 |
| 6 Dec 2022 | HKD | 3.44 | 3.55 | 3.44 | 3.51 | 3.51 | +0.03 (+0.86%) | 10,130,610 |
