| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2023 | HKD | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -0.05 (-2.40%) | 1,996,000 |
| 18 Jan 2023 | HKD | 1.95 | 2.08 | 1.95 | 2.08 | 2.08 | +0.13 (+6.67%) | 7,824,653 |
| 17 Jan 2023 | HKD | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | +0.03 (+1.56%) | 4,602,004 |
| 16 Jan 2023 | HKD | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 2,727,996 |
| 13 Jan 2023 | HKD | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 2,227,429 |
| 12 Jan 2023 | HKD | 1.92 | 1.97 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 6,340,000 |
| 11 Jan 2023 | HKD | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 3,119,646 |
| 10 Jan 2023 | HKD | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 786,004 |
| 9 Jan 2023 | HKD | 1.89 | 1.92 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,767,301 |
| 6 Jan 2023 | HKD | 1.89 | 1.93 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,146,880 |
| 5 Jan 2023 | HKD | 1.9 | 1.92 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,234,000 |
| 4 Jan 2023 | HKD | 1.9 | 1.92 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,434,345 |
| 3 Jan 2023 | HKD | 1.85 | 1.91 | 1.82 | 1.9 | 1.9 | +0.05 (+2.70%) | 965,968 |
| 30 Dec 2022 | HKD | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,003,022 |
| 29 Dec 2022 | HKD | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -0.04 (-2.11%) | 619,136 |
| 28 Dec 2022 | HKD | 1.83 | 1.93 | 1.83 | 1.9 | 1.9 | +0.09 (+4.97%) | 3,732,948 |
| 23 Dec 2022 | HKD | 1.82 | 1.83 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 164,129 |
| 22 Dec 2022 | HKD | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | +0.02 (+1.10%) | 615,365 |
| 21 Dec 2022 | HKD | 1.84 | 1.87 | 1.81 | 1.81 | 1.81 | +0.02 (+1.12%) | 760,403 |
| 20 Dec 2022 | HKD | 1.78 | 1.82 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,772,115 |
| 19 Dec 2022 | HKD | 1.85 | 1.87 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 1,454,000 |
| 16 Dec 2022 | HKD | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 4,841,648 |
| 15 Dec 2022 | HKD | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 988,000 |
| 14 Dec 2022 | HKD | 1.83 | 1.86 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,126,970 |
| 13 Dec 2022 | HKD | 1.87 | 1.89 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 1,752,659 |
| 12 Dec 2022 | HKD | 1.9 | 1.92 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,540,000 |
| 9 Dec 2022 | HKD | 1.91 | 1.91 | 1.85 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,016,000 |
| 8 Dec 2022 | HKD | 1.88 | 1.9 | 1.85 | 1.89 | 1.89 | +0.05 (+2.72%) | 1,691,129 |
| 7 Dec 2022 | HKD | 1.87 | 1.96 | 1.82 | 1.84 | 1.84 | -0.05 (-2.65%) | 3,623,234 |
| 6 Dec 2022 | HKD | 1.9 | 1.91 | 1.88 | 1.89 | 1.89 | -0.05 (-2.58%) | 1,650,000 |
