| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | HKD | 9.02 | 9.32 | 8.95 | 9.32 | 9.32 | +0.3 (+3.33%) | 5,088,131 |
| 1 Mar 2023 | HKD | 9.14 | 9.14 | 8.95 | 9.02 | 9.02 | +0.09 (+1.01%) | 4,867,138 |
| 28 Feb 2023 | HKD | 9.15 | 9.17 | 8.93 | 8.93 | 8.93 | -0.11 (-1.22%) | 10,006,951 |
| 27 Feb 2023 | HKD | 9.22 | 9.23 | 8.96 | 9.04 | 9.04 | -0.21 (-2.27%) | 3,888,836 |
| 24 Feb 2023 | HKD | 9.34 | 9.35 | 9.19 | 9.25 | 9.25 | -0.14 (-1.49%) | 3,216,056 |
| 23 Feb 2023 | HKD | 9.47 | 9.53 | 9.35 | 9.39 | 9.39 | -0.15 (-1.57%) | 4,038,824 |
| 22 Feb 2023 | HKD | 9.57 | 9.79 | 9.43 | 9.54 | 9.54 | -0.03 (-0.31%) | 4,591,606 |
| 21 Feb 2023 | HKD | 9.72 | 9.87 | 9.51 | 9.57 | 9.57 | -0.24 (-2.45%) | 3,620,828 |
| 20 Feb 2023 | HKD | 9.53 | 9.91 | 9.36 | 9.81 | 9.81 | +0.28 (+2.94%) | 11,810,984 |
| 17 Feb 2023 | HKD | 9.35 | 9.92 | 9.35 | 9.53 | 9.53 | +0.15 (+1.60%) | 11,194,924 |
| 16 Feb 2023 | HKD | 9.28 | 9.53 | 9.23 | 9.38 | 9.38 | +0.1 (+1.08%) | 7,248,779 |
| 15 Feb 2023 | HKD | 9.15 | 9.38 | 9.15 | 9.28 | 9.28 | +0.17 (+1.87%) | 4,570,812 |
| 14 Feb 2023 | HKD | 9.2 | 9.2 | 9.08 | 9.11 | 9.11 | -0.04 (-0.44%) | 1,634,202 |
| 13 Feb 2023 | HKD | 9.11 | 9.28 | 8.93 | 9.15 | 9.15 | +0.04 (+0.44%) | 4,647,196 |
| 10 Feb 2023 | HKD | 9.12 | 9.16 | 8.95 | 9.11 | 9.11 | -0.01 (-0.11%) | 3,007,608 |
| 9 Feb 2023 | HKD | 8.99 | 9.17 | 8.94 | 9.12 | 9.12 | +0.14 (+1.56%) | 4,093,313 |
| 8 Feb 2023 | HKD | 8.96 | 9.1 | 8.9 | 8.98 | 8.98 | +0.03 (+0.34%) | 3,654,154 |
| 7 Feb 2023 | HKD | 8.95 | 9.02 | 8.88 | 8.95 | 8.95 | +0.03 (+0.34%) | 2,557,346 |
| 6 Feb 2023 | HKD | 9.13 | 9.18 | 8.83 | 8.92 | 8.92 | -0.21 (-2.30%) | 7,294,335 |
| 3 Feb 2023 | HKD | 9.28 | 9.28 | 8.96 | 9.13 | 9.13 | -0.15 (-1.62%) | 12,622,907 |
| 2 Feb 2023 | HKD | 9.6 | 9.65 | 9.2 | 9.28 | 9.28 | -0.25 (-2.62%) | 4,985,944 |
| 1 Feb 2023 | HKD | 9.35 | 9.53 | 9.34 | 9.53 | 9.53 | +0.14 (+1.49%) | 6,213,993 |
| 31 Jan 2023 | HKD | 9.39 | 9.6 | 9.28 | 9.39 | 9.39 | +0.1 (+1.08%) | 10,935,826 |
| 30 Jan 2023 | HKD | 9.33 | 9.38 | 9.18 | 9.29 | 9.29 | -0.04 (-0.43%) | 6,480,040 |
| 27 Jan 2023 | HKD | 9.25 | 9.34 | 9.11 | 9.33 | 9.33 | +0.13 (+1.41%) | 6,665,775 |
| 26 Jan 2023 | HKD | 9.3 | 9.3 | 9.1 | 9.2 | 9.2 | -0.1 (-1.08%) | 5,856,805 |
| 20 Jan 2023 | HKD | 9.19 | 9.35 | 9.16 | 9.3 | 9.3 | +0.11 (+1.20%) | 4,921,964 |
| 19 Jan 2023 | HKD | 9.18 | 9.37 | 9.01 | 9.19 | 9.19 | +0.01 (+0.11%) | 6,543,077 |
| 18 Jan 2023 | HKD | 8.84 | 9.22 | 8.7 | 9.18 | 9.18 | +0.34 (+3.85%) | 10,085,704 |
| 17 Jan 2023 | HKD | 8.59 | 8.84 | 8.55 | 8.84 | 8.84 | +0.29 (+3.39%) | 7,642,375 |
