| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | HKD | 4.22 | 4.26 | 4.08 | 4.15 | 4.15 | -0.1 (-2.35%) | 14,143,260 |
| 23 Feb 2023 | HKD | 4.22 | 4.32 | 4.22 | 4.25 | 4.25 | 0.0 (0.0%) | 7,106,670 |
| 22 Feb 2023 | HKD | 4.2 | 4.27 | 4.18 | 4.25 | 4.25 | -0.01 (-0.23%) | 9,101,959 |
| 21 Feb 2023 | HKD | 4.3 | 4.37 | 4.17 | 4.26 | 4.26 | -0.03 (-0.70%) | 14,850,310 |
| 20 Feb 2023 | HKD | 4.21 | 4.34 | 4.18 | 4.29 | 4.29 | -0.01 (-0.23%) | 23,383,920 |
| 17 Feb 2023 | HKD | 4.35 | 4.37 | 4.21 | 4.3 | 4.3 | 0.0 (0.0%) | 15,508,490 |
| 16 Feb 2023 | HKD | 4.3 | 4.42 | 4.2 | 4.3 | 4.3 | +0.03 (+0.70%) | 29,754,211 |
| 15 Feb 2023 | HKD | 4.14 | 4.44 | 4.14 | 4.27 | 4.27 | +0.11 (+2.64%) | 46,911,000 |
| 14 Feb 2023 | HKD | 4.12 | 4.24 | 4.06 | 4.16 | 4.16 | +0.06 (+1.46%) | 30,554,000 |
| 13 Feb 2023 | HKD | 3.97 | 4.12 | 3.94 | 4.1 | 4.1 | +0.13 (+3.27%) | 16,552,051 |
| 10 Feb 2023 | HKD | 3.91 | 4.01 | 3.91 | 3.97 | 3.97 | +0.02 (+0.51%) | 9,556,000 |
| 9 Feb 2023 | HKD | 3.89 | 3.99 | 3.89 | 3.95 | 3.95 | +0.08 (+2.07%) | 13,045,000 |
| 8 Feb 2023 | HKD | 3.88 | 3.94 | 3.85 | 3.87 | 3.87 | -0.05 (-1.28%) | 11,669,460 |
| 7 Feb 2023 | HKD | 4.05 | 4.1 | 3.86 | 3.92 | 3.92 | -0.11 (-2.73%) | 26,399,029 |
| 6 Feb 2023 | HKD | 4.11 | 4.17 | 4.01 | 4.03 | 4.03 | -0.12 (-2.89%) | 19,532,369 |
| 3 Feb 2023 | HKD | 4.04 | 4.25 | 4 | 4.15 | 4.15 | +0.17 (+4.27%) | 44,881,246 |
| 2 Feb 2023 | HKD | 3.93 | 4.11 | 3.93 | 3.98 | 3.98 | +0.08 (+2.05%) | 35,205,871 |
| 1 Feb 2023 | HKD | 3.76 | 3.93 | 3.75 | 3.9 | 3.9 | +0.15 (+4%) | 17,271,051 |
| 31 Jan 2023 | HKD | 3.84 | 3.84 | 3.7 | 3.75 | 3.75 | -0.06 (-1.57%) | 17,491,439 |
| 30 Jan 2023 | HKD | 3.88 | 3.9 | 3.78 | 3.81 | 3.81 | -0.07 (-1.80%) | 20,365,150 |
| 27 Jan 2023 | HKD | 3.84 | 3.96 | 3.84 | 3.88 | 3.88 | 0.0 (0.0%) | 8,243,661 |
| 26 Jan 2023 | HKD | 3.93 | 3.94 | 3.86 | 3.88 | 3.88 | -0.01 (-0.26%) | 8,698,437 |
| 20 Jan 2023 | HKD | 3.82 | 3.9 | 3.79 | 3.89 | 3.89 | +0.07 (+1.83%) | 6,508,297 |
| 19 Jan 2023 | HKD | 3.74 | 3.89 | 3.74 | 3.82 | 3.82 | -0.04 (-1.04%) | 5,535,869 |
| 18 Jan 2023 | HKD | 3.89 | 3.89 | 3.82 | 3.86 | 3.86 | -0.04 (-1.03%) | 10,266,790 |
| 17 Jan 2023 | HKD | 3.68 | 3.91 | 3.65 | 3.9 | 3.9 | +0.08 (+2.09%) | 38,629,992 |
| 16 Jan 2023 | HKD | 3.92 | 4 | 3.78 | 3.82 | 3.82 | -0.08 (-2.05%) | 26,280,000 |
| 13 Jan 2023 | HKD | 3.94 | 3.96 | 3.87 | 3.9 | 3.9 | -0.04 (-1.02%) | 26,108,750 |
| 12 Jan 2023 | HKD | 3.99 | 4.07 | 3.89 | 3.94 | 3.94 | -0.02 (-0.51%) | 27,276,311 |
| 11 Jan 2023 | HKD | 3.93 | 4.07 | 3.92 | 3.96 | 3.96 | +0.03 (+0.76%) | 34,121,461 |
