| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | HKD | 10 | 10.24 | 10 | 10.06 | 10.06 | +0.04 (+0.40%) | 153,900 |
| 29 Dec 2022 | HKD | 10.08 | 10.18 | 9.97 | 10.02 | 10.02 | -0.2 (-1.96%) | 213,100 |
| 28 Dec 2022 | HKD | 10.14 | 10.46 | 10.08 | 10.22 | 10.22 | +0.08 (+0.79%) | 390,850 |
| 23 Dec 2022 | HKD | 10.28 | 10.34 | 10.04 | 10.14 | 10.14 | -0.26 (-2.50%) | 213,900 |
| 22 Dec 2022 | HKD | 10.4 | 10.54 | 10.28 | 10.4 | 10.4 | +0.02 (+0.19%) | 100,500 |
| 21 Dec 2022 | HKD | 10.52 | 10.56 | 10.3 | 10.38 | 10.38 | -0.18 (-1.70%) | 361,200 |
| 20 Dec 2022 | HKD | 10.5 | 10.6 | 10.42 | 10.56 | 10.56 | +0.06 (+0.57%) | 171,500 |
| 19 Dec 2022 | HKD | 10.8 | 10.8 | 10.32 | 10.5 | 10.5 | -0.16 (-1.50%) | 303,200 |
| 16 Dec 2022 | HKD | 10.54 | 10.82 | 10.52 | 10.66 | 10.66 | +0.12 (+1.14%) | 142,700 |
| 15 Dec 2022 | HKD | 10.78 | 10.78 | 10.5 | 10.54 | 10.54 | -0.22 (-2.04%) | 126,400 |
| 14 Dec 2022 | HKD | 10.58 | 10.92 | 10.58 | 10.76 | 10.76 | +0.2 (+1.89%) | 371,400 |
| 13 Dec 2022 | HKD | 10.52 | 10.66 | 10.52 | 10.56 | 10.56 | 0.0 (0.0%) | 170,700 |
| 12 Dec 2022 | HKD | 10.52 | 10.84 | 10.5 | 10.56 | 10.56 | -0.12 (-1.12%) | 123,400 |
| 9 Dec 2022 | HKD | 10.48 | 10.72 | 10.46 | 10.68 | 10.68 | +0.18 (+1.71%) | 594,700 |
| 8 Dec 2022 | HKD | 10.52 | 10.74 | 10.48 | 10.5 | 10.5 | -0.06 (-0.57%) | 137,800 |
| 7 Dec 2022 | HKD | 10.5 | 10.78 | 10.48 | 10.56 | 10.56 | -0.1 (-0.94%) | 206,000 |
| 6 Dec 2022 | HKD | 10.44 | 10.7 | 10.42 | 10.66 | 10.66 | +0.12 (+1.14%) | 179,900 |
| 5 Dec 2022 | HKD | 10.46 | 10.62 | 10.22 | 10.54 | 10.54 | +0.08 (+0.76%) | 395,762 |
| 2 Dec 2022 | HKD | 10.98 | 10.98 | 10.44 | 10.46 | 10.46 | -0.28 (-2.61%) | 301,281 |
| 1 Dec 2022 | HKD | 11.16 | 11.16 | 10.7 | 10.74 | 10.74 | -0.32 (-2.89%) | 428,900 |
| 30 Nov 2022 | HKD | 10.5 | 11.36 | 10.5 | 11.06 | 11.06 | +0.42 (+3.95%) | 759,400 |
| 29 Nov 2022 | HKD | 10.48 | 10.68 | 10.48 | 10.64 | 10.64 | +0.22 (+2.11%) | 231,900 |
| 28 Nov 2022 | HKD | 10.62 | 10.78 | 10.38 | 10.42 | 10.42 | -0.36 (-3.34%) | 282,900 |
| 25 Nov 2022 | HKD | 10.74 | 10.86 | 10.58 | 10.78 | 10.78 | +0.04 (+0.37%) | 410,800 |
| 24 Nov 2022 | HKD | 10.34 | 10.86 | 10.34 | 10.74 | 10.74 | +0.38 (+3.67%) | 446,000 |
| 23 Nov 2022 | HKD | 10.2 | 10.58 | 10.2 | 10.36 | 10.36 | +0.06 (+0.58%) | 372,600 |
| 22 Nov 2022 | HKD | 9.79 | 10.36 | 9.79 | 10.3 | 10.3 | +0.45 (+4.57%) | 307,300 |
| 21 Nov 2022 | HKD | 9.9 | 9.92 | 9.5 | 9.85 | 9.85 | -0.13 (-1.30%) | 388,100 |
| 18 Nov 2022 | HKD | 10.28 | 10.28 | 9.91 | 9.98 | 9.98 | -0.22 (-2.16%) | 433,700 |
| 17 Nov 2022 | HKD | 10.22 | 10.34 | 10.06 | 10.2 | 10.2 | -0.16 (-1.54%) | 290,400 |
