| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2023 | HKD | 8.56 | 8.56 | 8.245 | 8.28 | 8.28 | -0.28 (-3.27%) | 14,818,550 |
| 20 Apr 2023 | HKD | 8.58 | 8.61 | 8.535 | 8.56 | 8.56 | -0.035 (-0.41%) | 5,593,320 |
| 19 Apr 2023 | HKD | 8.765 | 8.765 | 8.54 | 8.595 | 8.595 | -0.155 (-1.77%) | 9,876,925 |
| 18 Apr 2023 | HKD | 8.83 | 8.865 | 8.74 | 8.75 | 8.75 | -0.135 (-1.52%) | 6,930,500 |
| 17 Apr 2023 | HKD | 8.705 | 8.94 | 8.6 | 8.885 | 8.885 | +0.18 (+2.07%) | 5,922,544 |
| 14 Apr 2023 | HKD | 8.7 | 8.77 | 8.59 | 8.705 | 8.705 | +0.005 (+0.06%) | 6,353,565 |
| 13 Apr 2023 | HKD | 8.68 | 8.7 | 8.47 | 8.7 | 8.7 | +0.01 (+0.12%) | 11,463,230 |
| 12 Apr 2023 | HKD | 8.85 | 8.865 | 8.665 | 8.69 | 8.69 | -0.17 (-1.92%) | 17,006,631 |
| 11 Apr 2023 | HKD | 8.87 | 9.01 | 8.74 | 8.86 | 8.86 | +0.005 (+0.06%) | 8,144,650 |
| 6 Apr 2023 | HKD | 8.86 | 8.86 | 8.7 | 8.855 | 8.855 | -0.005 (-0.06%) | 5,254,036 |
| 4 Apr 2023 | HKD | 9 | 9 | 8.76 | 8.86 | 8.86 | -0.17 (-1.88%) | 9,936,433 |
| 3 Apr 2023 | HKD | 8.995 | 9.03 | 8.845 | 9.03 | 9.03 | +0.035 (+0.39%) | 8,374,600 |
| 31 Mar 2023 | HKD | 9 | 9.11 | 8.935 | 8.995 | 8.995 | +0.095 (+1.07%) | 13,610,060 |
| 30 Mar 2023 | HKD | 8.895 | 8.995 | 8.78 | 8.9 | 8.9 | +0.035 (+0.39%) | 9,581,150 |
| 29 Mar 2023 | HKD | 9.1 | 9.1 | 8.85 | 8.865 | 8.865 | +0.22 (+2.54%) | 27,756,980 |
| 28 Mar 2023 | HKD | 8.6 | 8.725 | 8.55 | 8.645 | 8.645 | +0.075 (+0.88%) | 11,863,020 |
| 27 Mar 2023 | HKD | 8.75 | 8.8 | 8.525 | 8.57 | 8.57 | -0.25 (-2.83%) | 20,417,400 |
| 24 Mar 2023 | HKD | 8.79 | 8.96 | 8.71 | 8.82 | 8.82 | +0.075 (+0.86%) | 10,085,680 |
| 23 Mar 2023 | HKD | 8.355 | 8.785 | 8.35 | 8.745 | 8.745 | +0.365 (+4.36%) | 18,323,061 |
| 22 Mar 2023 | HKD | 8.37 | 8.5 | 8.345 | 8.38 | 8.38 | +0.09 (+1.09%) | 9,501,960 |
| 21 Mar 2023 | HKD | 8.135 | 8.32 | 8.09 | 8.29 | 8.29 | +0.175 (+2.16%) | 10,996,650 |
| 20 Mar 2023 | HKD | 8.3 | 8.3 | 7.975 | 8.115 | 8.115 | -0.195 (-2.35%) | 17,376,551 |
| 17 Mar 2023 | HKD | 8.055 | 8.33 | 8.055 | 8.31 | 8.31 | +0.345 (+4.33%) | 18,034,750 |
| 16 Mar 2023 | HKD | 8.045 | 8.13 | 7.91 | 7.965 | 7.965 | -0.11 (-1.36%) | 11,906,610 |
| 15 Mar 2023 | HKD | 7.99 | 8.22 | 7.99 | 8.075 | 8.075 | +0.185 (+2.34%) | 12,160,400 |
| 14 Mar 2023 | HKD | 8.11 | 8.18 | 7.87 | 7.89 | 7.89 | -0.235 (-2.89%) | 20,534,801 |
| 13 Mar 2023 | HKD | 7.95 | 8.27 | 7.95 | 8.125 | 8.125 | +0.255 (+3.24%) | 18,866,141 |
| 10 Mar 2023 | HKD | 8.05 | 8.05 | 7.84 | 7.87 | 7.87 | -0.345 (-4.20%) | 21,078,561 |
| 9 Mar 2023 | HKD | 8.315 | 8.37 | 8.21 | 8.215 | 8.215 | -0.1 (-1.20%) | 10,408,110 |
| 8 Mar 2023 | HKD | 8.44 | 8.44 | 8.26 | 8.315 | 8.315 | -0.29 (-3.37%) | 17,243,551 |
