| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | HKD | 8.41 | 8.49 | 8.35 | 8.42 | 8.42 | +0.14 (+1.69%) | 7,483,442 |
| 6 Jan 2023 | HKD | 8.45 | 8.54 | 8.28 | 8.28 | 8.28 | -0.23 (-2.70%) | 13,072,470 |
| 5 Jan 2023 | HKD | 8.5 | 8.55 | 8.41 | 8.51 | 8.51 | +0.16 (+1.92%) | 8,884,785 |
| 4 Jan 2023 | HKD | 8.4 | 8.49 | 8.35 | 8.35 | 8.35 | -0.07 (-0.83%) | 9,430,622 |
| 3 Jan 2023 | HKD | 8.41 | 8.52 | 8.37 | 8.42 | 8.42 | -0.1 (-1.17%) | 7,636,499 |
| 30 Dec 2022 | HKD | 8.61 | 8.68 | 8.5 | 8.52 | 8.52 | -0.06 (-0.70%) | 3,702,909 |
| 29 Dec 2022 | HKD | 8.67 | 8.67 | 8.44 | 8.58 | 8.58 | -0.12 (-1.38%) | 9,522,236 |
| 28 Dec 2022 | HKD | 8.75 | 8.84 | 8.6 | 8.7 | 8.7 | -0.02 (-0.23%) | 16,135,950 |
| 23 Dec 2022 | HKD | 8.47 | 8.75 | 8.43 | 8.72 | 8.72 | +0.17 (+1.99%) | 10,462,500 |
| 22 Dec 2022 | HKD | 8.46 | 8.67 | 8.46 | 8.55 | 8.55 | +0.11 (+1.30%) | 5,494,335 |
| 21 Dec 2022 | HKD | 8.42 | 8.44 | 8.32 | 8.44 | 8.44 | +0.04 (+0.48%) | 2,002,044 |
| 20 Dec 2022 | HKD | 8.4 | 8.42 | 8.29 | 8.4 | 8.4 | -0.02 (-0.24%) | 6,593,972 |
| 19 Dec 2022 | HKD | 8.48 | 8.58 | 8.41 | 8.42 | 8.42 | -0.14 (-1.64%) | 3,619,157 |
| 16 Dec 2022 | HKD | 8.56 | 8.6 | 8.47 | 8.56 | 8.56 | 0.0 (0.0%) | 6,084,444 |
| 15 Dec 2022 | HKD | 8.6 | 8.72 | 8.5 | 8.56 | 8.56 | -0.05 (-0.58%) | 9,700,045 |
| 14 Dec 2022 | HKD | 8.77 | 8.87 | 8.58 | 8.61 | 8.61 | -0.15 (-1.71%) | 12,546,530 |
| 13 Dec 2022 | HKD | 8.49 | 8.93 | 8.46 | 8.76 | 8.76 | +0.27 (+3.18%) | 21,818,221 |
| 12 Dec 2022 | HKD | 8.5 | 8.66 | 8.4 | 8.49 | 8.49 | +0.07 (+0.83%) | 11,824,460 |
| 9 Dec 2022 | HKD | 8.5 | 8.51 | 8.34 | 8.42 | 8.42 | -0.08 (-0.94%) | 22,280,330 |
| 8 Dec 2022 | HKD | 8.19 | 8.51 | 8.18 | 8.5 | 8.5 | +0.33 (+4.04%) | 17,258,711 |
| 7 Dec 2022 | HKD | 8.15 | 8.59 | 8.12 | 8.17 | 8.17 | +0.02 (+0.25%) | 32,440,570 |
| 6 Dec 2022 | HKD | 8.01 | 8.23 | 7.93 | 8.15 | 8.15 | +0.08 (+0.99%) | 14,816,470 |
| 5 Dec 2022 | HKD | 7.9 | 8.08 | 7.83 | 8.07 | 8.07 | +0.3 (+3.86%) | 12,143,100 |
| 2 Dec 2022 | HKD | 7.9 | 7.92 | 7.72 | 7.77 | 7.77 | -0.14 (-1.77%) | 8,413,390 |
| 1 Dec 2022 | HKD | 8.13 | 8.21 | 7.9 | 7.91 | 7.91 | -0.15 (-1.86%) | 12,773,670 |
| 30 Nov 2022 | HKD | 8 | 8.06 | 7.86 | 8.06 | 8.06 | +0.07 (+0.88%) | 10,499,800 |
| 29 Nov 2022 | HKD | 7.76 | 8.05 | 7.69 | 7.99 | 7.99 | +0.23 (+2.96%) | 16,910,080 |
| 28 Nov 2022 | HKD | 7.3 | 7.79 | 7.27 | 7.76 | 7.76 | +0.41 (+5.58%) | 16,672,000 |
| 25 Nov 2022 | HKD | 7.46 | 7.54 | 7.35 | 7.35 | 7.35 | -0.05 (-0.68%) | 7,530,181 |
| 24 Nov 2022 | HKD | 7.44 | 7.48 | 7.35 | 7.4 | 7.4 | -0.04 (-0.54%) | 5,606,874 |
