| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | HKD | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 28,469,254 |
| 7 Feb 2024 | HKD | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 33,138,244 |
| 6 Feb 2024 | HKD | 1.83 | 1.89 | 1.82 | 1.88 | 1.88 | +0.05 (+2.73%) | 36,488,870 |
| 5 Feb 2024 | HKD | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | -0.03 (-1.61%) | 14,510,406 |
| 2 Feb 2024 | HKD | 1.88 | 1.9 | 1.82 | 1.86 | 1.86 | 0.0 (0.0%) | 16,943,997 |
| 1 Feb 2024 | HKD | 1.9 | 1.9 | 1.84 | 1.86 | 1.86 | -0.04 (-2.11%) | 24,785,800 |
| 31 Jan 2024 | HKD | 1.87 | 1.92 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 29,584,000 |
| 30 Jan 2024 | HKD | 1.94 | 1.94 | 1.87 | 1.89 | 1.89 | -0.05 (-2.58%) | 37,244,963 |
| 29 Jan 2024 | HKD | 1.92 | 1.97 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 19,900,156 |
| 26 Jan 2024 | HKD | 1.96 | 1.97 | 1.9 | 1.94 | 1.94 | -0.02 (-1.02%) | 21,926,990 |
| 25 Jan 2024 | HKD | 1.88 | 1.97 | 1.87 | 1.96 | 1.96 | +0.1 (+5.38%) | 30,752,764 |
| 24 Jan 2024 | HKD | 1.8 | 1.89 | 1.78 | 1.86 | 1.86 | +0.09 (+5.08%) | 27,787,133 |
| 23 Jan 2024 | HKD | 1.76 | 1.78 | 1.72 | 1.77 | 1.77 | +0.01 (+0.57%) | 45,474,635 |
| 22 Jan 2024 | HKD | 1.8 | 1.83 | 1.73 | 1.76 | 1.76 | -0.04 (-2.22%) | 46,147,874 |
| 19 Jan 2024 | HKD | 1.84 | 1.84 | 1.75 | 1.8 | 1.8 | -0.04 (-2.17%) | 55,285,954 |
| 18 Jan 2024 | HKD | 1.84 | 1.86 | 1.78 | 1.84 | 1.84 | 0.0 (0.0%) | 44,990,000 |
| 17 Jan 2024 | HKD | 1.95 | 1.95 | 1.82 | 1.84 | 1.84 | -0.12 (-6.12%) | 43,803,019 |
| 16 Jan 2024 | HKD | 1.99 | 2.02 | 1.94 | 1.96 | 1.96 | -0.08 (-3.92%) | 24,404,000 |
| 15 Jan 2024 | HKD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.01 (-0.49%) | 27,969,223 |
| 12 Jan 2024 | HKD | 1.94 | 2.05 | 1.93 | 2.05 | 2.05 | +0.11 (+5.67%) | 41,832,217 |
| 11 Jan 2024 | HKD | 1.92 | 1.99 | 1.89 | 1.94 | 1.94 | +0.02 (+1.04%) | 41,681,640 |
| 10 Jan 2024 | HKD | 1.91 | 1.97 | 1.88 | 1.92 | 1.92 | +0.01 (+0.52%) | 41,445,330 |
| 9 Jan 2024 | HKD | 1.89 | 1.93 | 1.86 | 1.91 | 1.91 | +0.02 (+1.06%) | 41,810,398 |
| 8 Jan 2024 | HKD | 1.91 | 1.93 | 1.85 | 1.89 | 1.89 | -0.01 (-0.53%) | 27,533,970 |
| 5 Jan 2024 | HKD | 1.94 | 1.94 | 1.87 | 1.9 | 1.9 | -0.03 (-1.55%) | 30,898,893 |
| 4 Jan 2024 | HKD | 1.84 | 1.94 | 1.82 | 1.93 | 1.93 | +0.11 (+6.04%) | 57,973,715 |
| 3 Jan 2024 | HKD | 1.76 | 1.83 | 1.75 | 1.82 | 1.82 | +0.06 (+3.41%) | 38,094,472 |
| 2 Jan 2024 | HKD | 1.74 | 1.78 | 1.7 | 1.76 | 1.76 | +0.02 (+1.15%) | 27,838,133 |
| 29 Dec 2023 | HKD | 1.71 | 1.75 | 1.69 | 1.74 | 1.74 | +0.03 (+1.75%) | 24,098,998 |
| 28 Dec 2023 | HKD | 1.68 | 1.73 | 1.65 | 1.71 | 1.71 | +0.03 (+1.79%) | 18,761,077 |
