| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | HKD | 4.22 | 4.39 | 4.16 | 4.38 | 4.38 | +0.22 (+5.29%) | 35,996,039 |
| 17 Feb 2023 | HKD | 4.18 | 4.24 | 4.16 | 4.16 | 4.16 | -0.02 (-0.48%) | 9,742,430 |
| 16 Feb 2023 | HKD | 4.12 | 4.24 | 4.12 | 4.18 | 4.18 | +0.04 (+0.97%) | 12,916,270 |
| 15 Feb 2023 | HKD | 4.23 | 4.23 | 4.12 | 4.14 | 4.14 | -0.1 (-2.36%) | 11,823,540 |
| 14 Feb 2023 | HKD | 4.25 | 4.27 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 7,722,000 |
| 13 Feb 2023 | HKD | 4.21 | 4.28 | 4.16 | 4.24 | 4.24 | +0.04 (+0.95%) | 12,184,580 |
| 10 Feb 2023 | HKD | 4.27 | 4.27 | 4.18 | 4.2 | 4.2 | -0.04 (-0.94%) | 7,828,559 |
| 9 Feb 2023 | HKD | 4.21 | 4.24 | 4.19 | 4.24 | 4.24 | +0.04 (+0.95%) | 11,477,610 |
| 8 Feb 2023 | HKD | 4.23 | 4.28 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 16,691,510 |
| 7 Feb 2023 | HKD | 4.12 | 4.23 | 4.11 | 4.21 | 4.21 | +0.11 (+2.68%) | 23,542,221 |
| 6 Feb 2023 | HKD | 4.17 | 4.17 | 4.05 | 4.1 | 4.1 | -0.07 (-1.68%) | 30,023,260 |
| 3 Feb 2023 | HKD | 4.28 | 4.28 | 4.15 | 4.17 | 4.17 | -0.11 (-2.57%) | 28,106,039 |
| 2 Feb 2023 | HKD | 4.4 | 4.42 | 4.28 | 4.28 | 4.28 | -0.12 (-2.73%) | 20,680,369 |
| 1 Feb 2023 | HKD | 4.28 | 4.43 | 4.28 | 4.4 | 4.4 | +0.13 (+3.04%) | 27,457,631 |
| 31 Jan 2023 | HKD | 4.28 | 4.35 | 4.25 | 4.27 | 4.27 | -0.02 (-0.47%) | 14,447,980 |
| 30 Jan 2023 | HKD | 4.45 | 4.45 | 4.27 | 4.29 | 4.29 | -0.17 (-3.81%) | 20,482,580 |
| 27 Jan 2023 | HKD | 4.45 | 4.46 | 4.37 | 4.46 | 4.46 | +0.04 (+0.90%) | 12,644,580 |
| 26 Jan 2023 | HKD | 4.49 | 4.49 | 4.36 | 4.42 | 4.42 | +0.04 (+0.91%) | 13,204,730 |
| 20 Jan 2023 | HKD | 4.28 | 4.39 | 4.24 | 4.38 | 4.38 | +0.12 (+2.82%) | 17,611,211 |
| 19 Jan 2023 | HKD | 4.21 | 4.27 | 4.21 | 4.26 | 4.26 | -0.02 (-0.47%) | 6,701,526 |
| 18 Jan 2023 | HKD | 4.19 | 4.29 | 4.19 | 4.28 | 4.28 | +0.08 (+1.90%) | 15,854,230 |
| 17 Jan 2023 | HKD | 4.17 | 4.2 | 4.14 | 4.2 | 4.2 | +0.03 (+0.72%) | 11,908,510 |
| 16 Jan 2023 | HKD | 4.12 | 4.2 | 4.1 | 4.17 | 4.17 | +0.06 (+1.46%) | 11,874,660 |
| 13 Jan 2023 | HKD | 4.09 | 4.12 | 4.05 | 4.11 | 4.11 | +0.04 (+0.98%) | 19,799,990 |
| 12 Jan 2023 | HKD | 4.13 | 4.13 | 4.03 | 4.07 | 4.07 | -0.04 (-0.97%) | 33,008,922 |
| 11 Jan 2023 | HKD | 4.2 | 4.25 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 25,890,891 |
| 10 Jan 2023 | HKD | 4.26 | 4.27 | 4.16 | 4.18 | 4.18 | -0.06 (-1.42%) | 14,364,150 |
| 9 Jan 2023 | HKD | 4.23 | 4.28 | 4.22 | 4.24 | 4.24 | +0.01 (+0.24%) | 10,551,810 |
| 6 Jan 2023 | HKD | 4.27 | 4.32 | 4.21 | 4.23 | 4.23 | -0.04 (-0.94%) | 20,558,750 |
| 5 Jan 2023 | HKD | 4.29 | 4.34 | 4.2 | 4.27 | 4.27 | -0.01 (-0.23%) | 23,961,820 |
