| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2023 | HKD | 5.29 | 5.29 | 5.07 | 5.22 | 5.22 | -0.04 (-0.76%) | 966,500 |
| 18 Jan 2023 | HKD | 5.03 | 5.27 | 5.03 | 5.26 | 5.26 | +0.2 (+3.95%) | 1,314,500 |
| 17 Jan 2023 | HKD | 5 | 5.15 | 5 | 5.06 | 5.06 | +0.01 (+0.20%) | 803,074 |
| 16 Jan 2023 | HKD | 5 | 5.09 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 345,000 |
| 13 Jan 2023 | HKD | 5.05 | 5.11 | 5.02 | 5.1 | 5.1 | +0.03 (+0.59%) | 545,500 |
| 12 Jan 2023 | HKD | 5.09 | 5.1 | 4.98 | 5.07 | 5.07 | -0.08 (-1.55%) | 1,512,993 |
| 11 Jan 2023 | HKD | 5.18 | 5.2 | 5.08 | 5.15 | 5.15 | -0.01 (-0.19%) | 973,500 |
| 10 Jan 2023 | HKD | 5.02 | 5.23 | 5.02 | 5.16 | 5.16 | +0.06 (+1.18%) | 1,045,000 |
| 9 Jan 2023 | HKD | 4.95 | 5.1 | 4.94 | 5.1 | 5.1 | +0.19 (+3.87%) | 1,339,669 |
| 6 Jan 2023 | HKD | 4.88 | 4.97 | 4.84 | 4.91 | 4.91 | +0.04 (+0.82%) | 953,450 |
| 5 Jan 2023 | HKD | 4.98 | 4.99 | 4.84 | 4.87 | 4.87 | -0.06 (-1.22%) | 534,500 |
| 4 Jan 2023 | HKD | 4.82 | 4.95 | 4.82 | 4.93 | 4.93 | +0.12 (+2.49%) | 1,495,502 |
| 3 Jan 2023 | HKD | 4.73 | 4.88 | 4.72 | 4.81 | 4.81 | +0.1 (+2.12%) | 1,235,655 |
| 30 Dec 2022 | HKD | 4.72 | 4.75 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 553,500 |
| 29 Dec 2022 | HKD | 4.74 | 4.77 | 4.71 | 4.71 | 4.71 | -0.03 (-0.63%) | 279,526 |
| 28 Dec 2022 | HKD | 4.63 | 4.79 | 4.63 | 4.74 | 4.74 | +0.11 (+2.38%) | 848,532 |
| 23 Dec 2022 | HKD | 4.6 | 4.65 | 4.6 | 4.63 | 4.63 | -0.02 (-0.43%) | 140,049 |
| 22 Dec 2022 | HKD | 4.62 | 4.66 | 4.6 | 4.65 | 4.65 | +0.02 (+0.43%) | 319,148 |
| 21 Dec 2022 | HKD | 4.57 | 4.65 | 4.57 | 4.63 | 4.63 | +0.04 (+0.87%) | 559,909 |
| 20 Dec 2022 | HKD | 4.6 | 4.62 | 4.55 | 4.59 | 4.59 | -0.03 (-0.65%) | 781,000 |
| 19 Dec 2022 | HKD | 4.63 | 4.67 | 4.58 | 4.62 | 4.62 | +0.02 (+0.43%) | 241,500 |
| 16 Dec 2022 | HKD | 4.62 | 4.66 | 4.55 | 4.6 | 4.6 | -0.01 (-0.22%) | 967,500 |
| 15 Dec 2022 | HKD | 4.71 | 4.71 | 4.61 | 4.61 | 4.61 | -0.09 (-1.91%) | 1,301,008 |
| 14 Dec 2022 | HKD | 4.73 | 4.73 | 4.64 | 4.7 | 4.7 | -0.02 (-0.42%) | 992,000 |
| 13 Dec 2022 | HKD | 4.5 | 4.73 | 4.5 | 4.72 | 4.72 | +0.18 (+3.96%) | 1,654,667 |
| 12 Dec 2022 | HKD | 4.43 | 4.59 | 4.43 | 4.54 | 4.54 | +0.11 (+2.48%) | 1,530,000 |
| 9 Dec 2022 | HKD | 4.54 | 4.59 | 4.43 | 4.43 | 4.43 | -0.08 (-1.77%) | 1,690,000 |
| 8 Dec 2022 | HKD | 4.2 | 4.61 | 4.19 | 4.51 | 4.51 | +0.28 (+6.62%) | 2,043,000 |
| 7 Dec 2022 | HKD | 4.13 | 4.29 | 4.12 | 4.23 | 4.23 | +0.14 (+3.42%) | 1,371,208 |
| 6 Dec 2022 | HKD | 4.08 | 4.12 | 4.06 | 4.09 | 4.09 | 0.0 (0.0%) | 284,496 |
