| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2022 | HKD | 6.61 | 6.88 | 6.59 | 6.79 | 6.79 | +0.14 (+2.11%) | 549,000 |
| 28 Nov 2022 | HKD | 6.7 | 6.7 | 6.57 | 6.65 | 6.65 | -0.07 (-1.04%) | 31,000 |
| 25 Nov 2022 | HKD | 6.64 | 6.76 | 6.62 | 6.72 | 6.72 | +0.06 (+0.90%) | 92,000 |
| 24 Nov 2022 | HKD | 6.85 | 6.85 | 6.63 | 6.66 | 6.66 | -0.17 (-2.49%) | 186,000 |
| 23 Nov 2022 | HKD | 6.75 | 6.83 | 6.7 | 6.83 | 6.83 | +0.1 (+1.49%) | 17,000 |
| 22 Nov 2022 | HKD | 6.88 | 6.88 | 6.73 | 6.73 | 6.73 | -0.1 (-1.46%) | 18,500 |
| 21 Nov 2022 | HKD | 6.8 | 6.87 | 6.75 | 6.83 | 6.83 | -0.05 (-0.73%) | 84,290 |
| 18 Nov 2022 | HKD | 6.88 | 6.88 | 6.84 | 6.88 | 6.88 | 0.0 (0.0%) | 321,106 |
| 17 Nov 2022 | HKD | 7 | 7 | 6.85 | 6.88 | 6.88 | -0.12 (-1.71%) | 189,500 |
| 16 Nov 2022 | HKD | 7.05 | 7.13 | 6.96 | 7 | 7 | -0.12 (-1.69%) | 374,002 |
| 15 Nov 2022 | HKD | 6.95 | 7.13 | 6.95 | 7.12 | 7.12 | +0.19 (+2.74%) | 336,353 |
| 14 Nov 2022 | HKD | 6.9 | 6.99 | 6.84 | 6.93 | 6.93 | +0.05 (+0.73%) | 263,787 |
| 11 Nov 2022 | HKD | 6.64 | 6.89 | 6.6 | 6.88 | 6.88 | +0.3 (+4.56%) | 397,000 |
| 10 Nov 2022 | HKD | 6.55 | 6.58 | 6.41 | 6.58 | 6.58 | -0.05 (-0.75%) | 3,500 |
| 9 Nov 2022 | HKD | 6.58 | 6.64 | 6.57 | 6.63 | 6.63 | +0.04 (+0.61%) | 230,500 |
| 8 Nov 2022 | HKD | 6.51 | 6.63 | 6.49 | 6.59 | 6.59 | -0.01 (-0.15%) | 27,000 |
| 7 Nov 2022 | HKD | 6.26 | 6.7 | 6.26 | 6.6 | 6.6 | +0.08 (+1.23%) | 144,939 |
| 4 Nov 2022 | HKD | 6.36 | 6.68 | 6.35 | 6.52 | 6.52 | +0.15 (+2.35%) | 131,294 |
| 3 Nov 2022 | HKD | 6.35 | 6.38 | 6.24 | 6.37 | 6.37 | -0.01 (-0.16%) | 295,000 |
| 2 Nov 2022 | HKD | 6.42 | 6.42 | 6.36 | 6.38 | 6.38 | -0.04 (-0.62%) | 26,000 |
| 1 Nov 2022 | HKD | 6.15 | 6.42 | 6.13 | 6.42 | 6.42 | +0.28 (+4.56%) | 188,832 |
| 31 Oct 2022 | HKD | 6.22 | 6.31 | 6.13 | 6.14 | 6.14 | -0.08 (-1.29%) | 49,000 |
| 28 Oct 2022 | HKD | 6.31 | 6.34 | 6.1 | 6.22 | 6.22 | -0.02 (-0.32%) | 181,633 |
| 27 Oct 2022 | HKD | 6.12 | 6.32 | 6.12 | 6.24 | 6.24 | +0.08 (+1.30%) | 68,000 |
| 26 Oct 2022 | HKD | 6.16 | 6.32 | 6.12 | 6.16 | 6.16 | +0.08 (+1.32%) | 178,977 |
| 25 Oct 2022 | HKD | 6.14 | 6.2 | 6.01 | 6.08 | 6.08 | +0.03 (+0.50%) | 127,000 |
| 24 Oct 2022 | HKD | 6.4 | 6.4 | 5.95 | 6.05 | 6.05 | -0.4 (-6.20%) | 1,312,223 |
| 21 Oct 2022 | HKD | 6.43 | 6.46 | 6.35 | 6.45 | 6.45 | +0.02 (+0.31%) | 71,001 |
| 20 Oct 2022 | HKD | 6.5 | 6.5 | 6.33 | 6.43 | 6.43 | -0.07 (-1.08%) | 210,500 |
| 19 Oct 2022 | HKD | 6.62 | 6.62 | 6.5 | 6.5 | 6.5 | -0.12 (-1.81%) | 264,000 |
