| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2023 | HKD | 8.7 | 9.05 | 8.46 | 8.55 | 8.55 | -0.14 (-1.61%) | 12,171,500 |
| 13 Jan 2023 | HKD | 8.67 | 8.74 | 8.57 | 8.69 | 8.69 | +0.02 (+0.23%) | 6,996,075 |
| 12 Jan 2023 | HKD | 8.46 | 8.72 | 8.42 | 8.67 | 8.67 | +0.28 (+3.34%) | 9,096,899 |
| 11 Jan 2023 | HKD | 8.41 | 8.58 | 8.37 | 8.39 | 8.39 | -0.09 (-1.06%) | 7,998,200 |
| 10 Jan 2023 | HKD | 8.45 | 8.56 | 8.38 | 8.48 | 8.48 | +0.08 (+0.95%) | 7,230,000 |
| 9 Jan 2023 | HKD | 8.52 | 8.53 | 8.36 | 8.4 | 8.4 | -0.11 (-1.29%) | 8,472,060 |
| 6 Jan 2023 | HKD | 8.49 | 8.6 | 8.43 | 8.51 | 8.51 | +0.01 (+0.12%) | 4,974,394 |
| 5 Jan 2023 | HKD | 8.79 | 8.79 | 8.48 | 8.5 | 8.5 | -0.23 (-2.63%) | 10,405,637 |
| 4 Jan 2023 | HKD | 8.41 | 8.79 | 8.41 | 8.73 | 8.73 | +0.26 (+3.07%) | 6,741,968 |
| 3 Jan 2023 | HKD | 8.68 | 8.7 | 8.35 | 8.47 | 8.47 | -0.3 (-3.42%) | 12,485,483 |
| 30 Dec 2022 | HKD | 8.54 | 8.84 | 8.48 | 8.77 | 8.77 | +0.29 (+3.42%) | 7,984,412 |
| 29 Dec 2022 | HKD | 8.33 | 8.5 | 8.2 | 8.48 | 8.48 | +0.19 (+2.29%) | 6,019,776 |
| 28 Dec 2022 | HKD | 8.21 | 8.36 | 8.2 | 8.29 | 8.29 | +0.1 (+1.22%) | 2,515,373 |
| 23 Dec 2022 | HKD | 8.05 | 8.23 | 8.05 | 8.19 | 8.19 | +0.08 (+0.99%) | 2,853,000 |
| 22 Dec 2022 | HKD | 8.19 | 8.25 | 8.05 | 8.11 | 8.11 | +0.03 (+0.37%) | 2,751,473 |
| 21 Dec 2022 | HKD | 8.2 | 8.2 | 8.02 | 8.08 | 8.08 | +0.01 (+0.12%) | 2,256,437 |
| 20 Dec 2022 | HKD | 8.14 | 8.22 | 8 | 8.07 | 8.07 | -0.09 (-1.10%) | 2,633,850 |
| 19 Dec 2022 | HKD | 8.39 | 8.39 | 8.06 | 8.16 | 8.16 | -0.15 (-1.81%) | 4,348,451 |
| 16 Dec 2022 | HKD | 8.37 | 8.43 | 8.19 | 8.31 | 8.31 | -0.03 (-0.36%) | 3,801,147 |
| 15 Dec 2022 | HKD | 8.51 | 8.51 | 8.11 | 8.34 | 8.34 | -0.05 (-0.60%) | 8,354,635 |
| 14 Dec 2022 | HKD | 8.4 | 8.52 | 8.27 | 8.39 | 8.39 | +0.03 (+0.36%) | 7,366,148 |
| 13 Dec 2022 | HKD | 8.61 | 8.61 | 8.25 | 8.36 | 8.36 | -0.19 (-2.22%) | 7,032,256 |
| 12 Dec 2022 | HKD | 8.6 | 8.6 | 8.41 | 8.55 | 8.55 | -0.05 (-0.58%) | 9,637,832 |
| 9 Dec 2022 | HKD | 8.63 | 8.76 | 8.53 | 8.6 | 8.6 | -0.01 (-0.12%) | 8,546,350 |
| 8 Dec 2022 | HKD | 8.78 | 8.78 | 8.41 | 8.61 | 8.61 | -0.01 (-0.12%) | 10,049,825 |
| 7 Dec 2022 | HKD | 9.06 | 9.09 | 8.59 | 8.62 | 8.62 | -0.38 (-4.22%) | 11,761,545 |
| 6 Dec 2022 | HKD | 9.2 | 9.3 | 8.92 | 9 | 9 | -0.16 (-1.75%) | 6,535,191 |
| 5 Dec 2022 | HKD | 9.2 | 9.26 | 8.87 | 9.16 | 9.16 | +0.22 (+2.46%) | 8,920,044 |
| 2 Dec 2022 | HKD | 9.15 | 9.15 | 8.85 | 8.94 | 8.94 | -0.08 (-0.89%) | 4,706,899 |
| 1 Dec 2022 | HKD | 9.38 | 9.5 | 9 | 9.02 | 9.02 | -0.33 (-3.53%) | 7,911,367 |
