| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2022 | HKD | 4.07 | 4.08 | 3.95 | 4.03 | 4.03 | -0.04 (-0.98%) | 8,101,104 |
| 18 Nov 2022 | HKD | 4.07 | 4.11 | 4.04 | 4.07 | 4.07 | 0.0 (0.0%) | 9,055,273 |
| 17 Nov 2022 | HKD | 4.11 | 4.11 | 3.99 | 4.07 | 4.07 | -0.07 (-1.69%) | 10,284,510 |
| 16 Nov 2022 | HKD | 4.27 | 4.27 | 4.1 | 4.14 | 4.14 | -0.14 (-3.27%) | 16,707,603 |
| 15 Nov 2022 | HKD | 4.22 | 4.32 | 4.12 | 4.28 | 4.28 | +0.06 (+1.42%) | 6,874,133 |
| 14 Nov 2022 | HKD | 4.1 | 4.27 | 4.08 | 4.22 | 4.22 | +0.2 (+4.98%) | 22,458,641 |
| 11 Nov 2022 | HKD | 3.99 | 4.09 | 3.92 | 4.02 | 4.02 | +0.19 (+4.96%) | 17,495,332 |
| 10 Nov 2022 | HKD | 3.92 | 3.94 | 3.77 | 3.83 | 3.83 | -0.13 (-3.28%) | 13,277,561 |
| 9 Nov 2022 | HKD | 4 | 4.07 | 3.92 | 3.96 | 3.96 | -0.05 (-1.25%) | 12,367,016 |
| 8 Nov 2022 | HKD | 4.07 | 4.07 | 3.97 | 4.01 | 4.01 | -0.06 (-1.47%) | 11,608,293 |
| 7 Nov 2022 | HKD | 3.9 | 4.09 | 3.9 | 4.07 | 4.07 | +0.14 (+3.56%) | 9,604,783 |
| 4 Nov 2022 | HKD | 3.77 | 4 | 3.77 | 3.93 | 3.93 | +0.13 (+3.42%) | 13,526,451 |
| 3 Nov 2022 | HKD | 3.84 | 3.91 | 3.78 | 3.8 | 3.8 | -0.11 (-2.81%) | 5,814,970 |
| 2 Nov 2022 | HKD | 3.72 | 3.94 | 3.7 | 3.91 | 3.91 | +0.19 (+5.11%) | 7,468,678 |
| 1 Nov 2022 | HKD | 3.54 | 3.77 | 3.53 | 3.72 | 3.72 | +0.17 (+4.79%) | 18,944,717 |
| 31 Oct 2022 | HKD | 3.66 | 3.71 | 3.54 | 3.55 | 3.55 | -0.11 (-3.01%) | 16,833,000 |
| 28 Oct 2022 | HKD | 3.81 | 3.81 | 3.62 | 3.66 | 3.66 | -0.11 (-2.92%) | 10,858,330 |
| 27 Oct 2022 | HKD | 3.8 | 3.88 | 3.76 | 3.77 | 3.77 | +0.02 (+0.53%) | 8,875,300 |
| 26 Oct 2022 | HKD | 3.94 | 3.94 | 3.75 | 3.75 | 3.75 | -0.01 (-0.27%) | 10,580,787 |
| 25 Oct 2022 | HKD | 3.78 | 3.89 | 3.58 | 3.76 | 3.76 | +0.06 (+1.62%) | 23,000,815 |
| 24 Oct 2022 | HKD | 4.01 | 4.01 | 3.69 | 3.7 | 3.7 | -0.3 (-7.50%) | 11,019,652 |
| 21 Oct 2022 | HKD | 3.92 | 4.01 | 3.92 | 4 | 4 | +0.05 (+1.27%) | 9,129,145 |
| 20 Oct 2022 | HKD | 3.97 | 3.99 | 3.85 | 3.95 | 3.95 | -0.05 (-1.25%) | 11,538,729 |
| 19 Oct 2022 | HKD | 4.13 | 4.13 | 4 | 4 | 4 | -0.13 (-3.15%) | 13,316,363 |
| 18 Oct 2022 | HKD | 4.18 | 4.2 | 4.09 | 4.13 | 4.13 | -0.01 (-0.24%) | 7,386,821 |
| 17 Oct 2022 | HKD | 4.1 | 4.2 | 4.03 | 4.14 | 4.14 | +0.04 (+0.98%) | 7,589,389 |
| 14 Oct 2022 | HKD | 4.11 | 4.18 | 4.08 | 4.1 | 4.1 | +0.04 (+0.99%) | 10,466,014 |
| 13 Oct 2022 | HKD | 4.11 | 4.14 | 4.05 | 4.06 | 4.06 | -0.05 (-1.22%) | 8,505,852 |
| 12 Oct 2022 | HKD | 4.15 | 4.19 | 4.07 | 4.11 | 4.11 | -0.06 (-1.44%) | 11,566,808 |
| 11 Oct 2022 | HKD | 4.1 | 4.22 | 4 | 4.17 | 4.17 | +0.07 (+1.71%) | 16,789,985 |
