| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | HKD | 4.64 | 4.82 | 4.63 | 4.78 | 4.78 | +0.14 (+3.02%) | 44,582,315 |
| 1 Mar 2023 | HKD | 4.4 | 4.7 | 4.4 | 4.64 | 4.64 | +0.23 (+5.22%) | 29,456,530 |
| 28 Feb 2023 | HKD | 4.49 | 4.49 | 4.36 | 4.41 | 4.41 | -0.02 (-0.45%) | 30,335,974 |
| 27 Feb 2023 | HKD | 4.52 | 4.54 | 4.39 | 4.43 | 4.43 | -0.13 (-2.85%) | 19,507,166 |
| 24 Feb 2023 | HKD | 4.71 | 4.71 | 4.55 | 4.56 | 4.56 | -0.2 (-4.20%) | 28,502,939 |
| 23 Feb 2023 | HKD | 4.8 | 4.82 | 4.73 | 4.76 | 4.76 | 0.0 (0.0%) | 19,667,527 |
| 22 Feb 2023 | HKD | 4.71 | 4.81 | 4.67 | 4.76 | 4.76 | +0.01 (+0.21%) | 27,777,828 |
| 21 Feb 2023 | HKD | 4.56 | 4.85 | 4.53 | 4.75 | 4.75 | +0.2 (+4.40%) | 58,650,050 |
| 20 Feb 2023 | HKD | 4.58 | 4.65 | 4.5 | 4.55 | 4.55 | +0.04 (+0.89%) | 32,210,459 |
| 17 Feb 2023 | HKD | 4.55 | 4.65 | 4.49 | 4.51 | 4.51 | -0.01 (-0.22%) | 12,178,411 |
| 16 Feb 2023 | HKD | 4.64 | 4.68 | 4.47 | 4.52 | 4.52 | -0.13 (-2.80%) | 21,918,316 |
| 15 Feb 2023 | HKD | 4.66 | 4.75 | 4.61 | 4.65 | 4.65 | -0.02 (-0.43%) | 36,755,417 |
| 14 Feb 2023 | HKD | 4.57 | 4.87 | 4.57 | 4.67 | 4.67 | +0.1 (+2.19%) | 45,998,800 |
| 13 Feb 2023 | HKD | 4.56 | 4.58 | 4.43 | 4.57 | 4.57 | +0.01 (+0.22%) | 29,965,397 |
| 10 Feb 2023 | HKD | 4.63 | 4.66 | 4.52 | 4.56 | 4.56 | -0.13 (-2.77%) | 17,851,913 |
| 9 Feb 2023 | HKD | 4.6 | 4.72 | 4.55 | 4.69 | 4.69 | +0.04 (+0.86%) | 28,846,000 |
| 8 Feb 2023 | HKD | 4.61 | 4.73 | 4.58 | 4.65 | 4.65 | -0.03 (-0.64%) | 34,863,614 |
| 7 Feb 2023 | HKD | 4.51 | 4.75 | 4.46 | 4.68 | 4.68 | +0.15 (+3.31%) | 37,848,479 |
| 6 Feb 2023 | HKD | 4.6 | 4.62 | 4.41 | 4.53 | 4.53 | -0.16 (-3.41%) | 36,530,410 |
| 3 Feb 2023 | HKD | 4.65 | 4.74 | 4.54 | 4.69 | 4.69 | -0.01 (-0.21%) | 44,839,685 |
| 2 Feb 2023 | HKD | 4.8 | 4.8 | 4.59 | 4.7 | 4.7 | -0.06 (-1.26%) | 62,322,790 |
| 1 Feb 2023 | HKD | 4.52 | 4.98 | 4.47 | 4.76 | 4.76 | +0.24 (+5.31%) | 117,857,990 |
| 31 Jan 2023 | HKD | 4.44 | 4.64 | 4.34 | 4.52 | 4.52 | +0.13 (+2.96%) | 111,053,104 |
| 30 Jan 2023 | HKD | 4.29 | 4.5 | 4.21 | 4.39 | 4.39 | +0.09 (+2.09%) | 75,201,019 |
| 27 Jan 2023 | HKD | 4.35 | 4.36 | 4.23 | 4.3 | 4.3 | -0.01 (-0.23%) | 9,408,731 |
| 26 Jan 2023 | HKD | 4.28 | 4.32 | 4.18 | 4.31 | 4.31 | +0.13 (+3.11%) | 15,727,503 |
| 20 Jan 2023 | HKD | 4.07 | 4.2 | 4.07 | 4.18 | 4.18 | +0.11 (+2.70%) | 19,259,541 |
| 19 Jan 2023 | HKD | 4.04 | 4.08 | 3.98 | 4.07 | 4.07 | +0.08 (+2.01%) | 10,878,525 |
| 18 Jan 2023 | HKD | 3.89 | 4.05 | 3.89 | 3.99 | 3.99 | +0.08 (+2.05%) | 32,899,758 |
| 17 Jan 2023 | HKD | 3.97 | 3.97 | 3.85 | 3.91 | 3.91 | -0.03 (-0.76%) | 18,823,705 |
