| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2022 | HKD | 8.5 | 8.895 | 8.4 | 8.89 | 8.89 | +0.75 (+9.21%) | 34,766,207 |
| 2 Dec 2022 | HKD | 8.05 | 8.25 | 8.005 | 8.14 | 8.14 | +0.09 (+1.12%) | 18,536,061 |
| 1 Dec 2022 | HKD | 8.3 | 8.42 | 8.03 | 8.05 | 8.05 | +0.06 (+0.75%) | 36,922,281 |
| 30 Nov 2022 | HKD | 7.7 | 8 | 7.65 | 7.99 | 7.99 | +0.24 (+3.10%) | 26,308,289 |
| 29 Nov 2022 | HKD | 7.18 | 7.76 | 7.18 | 7.75 | 7.75 | +0.55 (+7.64%) | 27,119,301 |
| 28 Nov 2022 | HKD | 7.08 | 7.225 | 6.88 | 7.2 | 7.2 | -0.145 (-1.97%) | 39,763,352 |
| 25 Nov 2022 | HKD | 7.51 | 7.51 | 7.31 | 7.345 | 7.345 | -0.165 (-2.20%) | 20,762,000 |
| 24 Nov 2022 | HKD | 7.53 | 7.585 | 7.42 | 7.51 | 7.51 | +0.045 (+0.60%) | 18,410,760 |
| 23 Nov 2022 | HKD | 7.39 | 7.535 | 7.31 | 7.465 | 7.465 | +0.095 (+1.29%) | 26,962,500 |
| 22 Nov 2022 | HKD | 7.55 | 7.635 | 7.3 | 7.37 | 7.37 | -0.26 (-3.41%) | 50,422,047 |
| 21 Nov 2022 | HKD | 7.745 | 7.745 | 7.44 | 7.63 | 7.63 | -0.22 (-2.80%) | 42,103,102 |
| 18 Nov 2022 | HKD | 8 | 8.145 | 7.775 | 7.85 | 7.85 | +0.04 (+0.51%) | 50,803,660 |
| 17 Nov 2022 | HKD | 7.8 | 7.885 | 7.535 | 7.81 | 7.81 | -0.19 (-2.38%) | 40,894,000 |
| 16 Nov 2022 | HKD | 7.99 | 8.1 | 7.775 | 8 | 8 | +0.01 (+0.13%) | 32,832,410 |
| 15 Nov 2022 | HKD | 7.48 | 8.02 | 7.36 | 7.99 | 7.99 | +0.51 (+6.82%) | 56,303,160 |
| 14 Nov 2022 | HKD | 7.5 | 7.7 | 7.37 | 7.48 | 7.48 | +0.17 (+2.33%) | 30,774,811 |
| 11 Nov 2022 | HKD | 7.05 | 7.35 | 7.05 | 7.31 | 7.31 | +0.67 (+10.09%) | 37,650,379 |
| 10 Nov 2022 | HKD | 6.85 | 6.85 | 6.615 | 6.64 | 6.64 | -0.215 (-3.14%) | 17,095,340 |
| 9 Nov 2022 | HKD | 7 | 7.125 | 6.795 | 6.855 | 6.855 | -0.16 (-2.28%) | 18,474,199 |
| 8 Nov 2022 | HKD | 7.08 | 7.155 | 6.95 | 7.015 | 7.015 | -0.115 (-1.61%) | 16,274,790 |
| 7 Nov 2022 | HKD | 6.665 | 7.24 | 6.665 | 7.13 | 7.13 | +0.29 (+4.24%) | 22,524,510 |
| 4 Nov 2022 | HKD | 6.43 | 7.06 | 6.43 | 6.84 | 6.84 | +0.41 (+6.38%) | 59,299,500 |
| 3 Nov 2022 | HKD | 6.5 | 6.535 | 6.34 | 6.43 | 6.43 | -0.18 (-2.72%) | 16,750,211 |
| 2 Nov 2022 | HKD | 6.5 | 6.66 | 6.32 | 6.61 | 6.61 | +0.155 (+2.40%) | 21,670,100 |
| 1 Nov 2022 | HKD | 5.995 | 6.54 | 5.995 | 6.455 | 6.455 | +0.46 (+7.67%) | 57,583,020 |
| 31 Oct 2022 | HKD | 5.9 | 6.19 | 5.85 | 5.995 | 5.995 | +0.095 (+1.61%) | 31,223,109 |
| 28 Oct 2022 | HKD | 6.225 | 6.23 | 5.865 | 5.9 | 5.9 | -0.36 (-5.75%) | 38,243,754 |
| 27 Oct 2022 | HKD | 6.38 | 6.48 | 6.24 | 6.26 | 6.26 | +0.08 (+1.29%) | 23,753,900 |
| 26 Oct 2022 | HKD | 6.04 | 6.33 | 5.95 | 6.18 | 6.18 | +0.14 (+2.32%) | 33,698,762 |
| 25 Oct 2022 | HKD | 5.88 | 6.255 | 5.71 | 6.04 | 6.04 | +0.17 (+2.90%) | 86,448,688 |
