| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2023 | HKD | 3.92 | 3.95 | 3.85 | 3.93 | 3.93 | +0.02 (+0.51%) | 17,625,260 |
| 9 Jan 2023 | HKD | 3.76 | 3.95 | 3.76 | 3.91 | 3.91 | +0.16 (+4.27%) | 33,423,922 |
| 6 Jan 2023 | HKD | 3.77 | 3.85 | 3.73 | 3.75 | 3.75 | -0.06 (-1.57%) | 17,463,350 |
| 5 Jan 2023 | HKD | 3.77 | 3.88 | 3.74 | 3.81 | 3.81 | +0.08 (+2.14%) | 33,363,719 |
| 4 Jan 2023 | HKD | 3.72 | 3.78 | 3.62 | 3.73 | 3.73 | +0.05 (+1.36%) | 25,300,000 |
| 3 Jan 2023 | HKD | 3.57 | 3.73 | 3.51 | 3.68 | 3.68 | +0.13 (+3.66%) | 25,134,850 |
| 30 Dec 2022 | HKD | 3.48 | 3.59 | 3.47 | 3.55 | 3.55 | +0.09 (+2.60%) | 24,980,980 |
| 29 Dec 2022 | HKD | 3.41 | 3.47 | 3.37 | 3.46 | 3.46 | +0.05 (+1.47%) | 15,774,000 |
| 28 Dec 2022 | HKD | 3.4 | 3.51 | 3.37 | 3.41 | 3.41 | -0.05 (-1.45%) | 33,386,172 |
| 23 Dec 2022 | HKD | 3.53 | 3.57 | 3.43 | 3.46 | 3.46 | -0.06 (-1.70%) | 15,762,190 |
| 22 Dec 2022 | HKD | 3.57 | 3.57 | 3.45 | 3.52 | 3.52 | -0.01 (-0.28%) | 24,780,480 |
| 21 Dec 2022 | HKD | 3.53 | 3.59 | 3.49 | 3.53 | 3.53 | 0.0 (0.0%) | 12,394,720 |
| 20 Dec 2022 | HKD | 3.73 | 3.77 | 3.5 | 3.53 | 3.53 | -0.26 (-6.86%) | 43,653,059 |
| 19 Dec 2022 | HKD | 3.85 | 3.86 | 3.71 | 3.79 | 3.79 | +0.01 (+0.26%) | 34,747,680 |
| 16 Dec 2022 | HKD | 3.72 | 3.83 | 3.66 | 3.78 | 3.78 | +0.06 (+1.61%) | 25,467,080 |
| 15 Dec 2022 | HKD | 3.7 | 3.75 | 3.63 | 3.72 | 3.72 | -0.01 (-0.27%) | 19,887,850 |
| 14 Dec 2022 | HKD | 3.9 | 3.9 | 3.68 | 3.73 | 3.73 | -0.13 (-3.37%) | 52,446,281 |
| 13 Dec 2022 | HKD | 3.95 | 3.97 | 3.77 | 3.86 | 3.86 | -0.04 (-1.03%) | 48,930,660 |
| 12 Dec 2022 | HKD | 3.98 | 4.1 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 89,117,102 |
| 9 Dec 2022 | HKD | 3.86 | 4.02 | 3.82 | 3.91 | 3.91 | -0.47 (-10.73%) | 213,656,797 |
| 8 Dec 2022 | HKD | 4.33 | 4.82 | 4.15 | 4.38 | 4.38 | +0.61 (+16.18%) | 291,233,969 |
| 7 Dec 2022 | HKD | 3.91 | 3.99 | 3.76 | 3.77 | 3.77 | -0.14 (-3.58%) | 39,192,879 |
| 6 Dec 2022 | HKD | 4 | 4.09 | 3.88 | 3.91 | 3.91 | -0.07 (-1.76%) | 26,387,830 |
| 5 Dec 2022 | HKD | 3.85 | 4.02 | 3.76 | 3.98 | 3.98 | +0.22 (+5.85%) | 26,141,180 |
| 2 Dec 2022 | HKD | 3.78 | 3.84 | 3.7 | 3.76 | 3.76 | -0.02 (-0.53%) | 18,337,580 |
| 1 Dec 2022 | HKD | 3.98 | 3.98 | 3.68 | 3.78 | 3.78 | -0.11 (-2.83%) | 33,472,699 |
| 30 Nov 2022 | HKD | 3.7 | 3.92 | 3.7 | 3.89 | 3.89 | +0.14 (+3.73%) | 22,584,539 |
| 29 Nov 2022 | HKD | 3.58 | 3.79 | 3.58 | 3.75 | 3.75 | +0.1 (+2.74%) | 19,298,721 |
| 28 Nov 2022 | HKD | 3.6 | 3.69 | 3.49 | 3.65 | 3.65 | +0.02 (+0.55%) | 20,826,000 |
| 25 Nov 2022 | HKD | 3.76 | 3.77 | 3.59 | 3.63 | 3.63 | -0.14 (-3.71%) | 21,598,330 |
