| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | HKD | 3.97 | 4.08 | 3.96 | 4.03 | 4.03 | +0.08 (+2.03%) | 14,601,680 |
| 4 Jan 2023 | HKD | 3.83 | 3.97 | 3.83 | 3.95 | 3.95 | +0.09 (+2.33%) | 10,227,742 |
| 3 Jan 2023 | HKD | 3.8 | 3.87 | 3.71 | 3.86 | 3.86 | +0.05 (+1.31%) | 12,357,206 |
| 30 Dec 2022 | HKD | 3.85 | 3.88 | 3.78 | 3.81 | 3.81 | -0.02 (-0.52%) | 12,328,912 |
| 29 Dec 2022 | HKD | 3.81 | 3.84 | 3.77 | 3.83 | 3.83 | -0.02 (-0.52%) | 8,047,500 |
| 28 Dec 2022 | HKD | 3.79 | 3.88 | 3.77 | 3.85 | 3.85 | +0.1 (+2.67%) | 8,229,100 |
| 23 Dec 2022 | HKD | 3.73 | 3.8 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 7,480,867 |
| 22 Dec 2022 | HKD | 3.78 | 3.81 | 3.72 | 3.75 | 3.75 | +0.05 (+1.35%) | 11,267,677 |
| 21 Dec 2022 | HKD | 3.74 | 3.74 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 9,609,983 |
| 20 Dec 2022 | HKD | 3.8 | 3.8 | 3.68 | 3.71 | 3.71 | -0.05 (-1.33%) | 11,915,406 |
| 19 Dec 2022 | HKD | 3.85 | 3.94 | 3.76 | 3.76 | 3.76 | -0.11 (-2.84%) | 9,648,425 |
| 16 Dec 2022 | HKD | 3.83 | 3.91 | 3.82 | 3.87 | 3.87 | +0.02 (+0.52%) | 14,566,589 |
| 15 Dec 2022 | HKD | 3.9 | 3.91 | 3.81 | 3.85 | 3.85 | -0.03 (-0.77%) | 7,034,648 |
| 14 Dec 2022 | HKD | 3.9 | 3.95 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 13,834,366 |
| 13 Dec 2022 | HKD | 3.91 | 3.93 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 12,124,607 |
| 12 Dec 2022 | HKD | 4 | 4 | 3.9 | 3.93 | 3.93 | -0.07 (-1.75%) | 10,576,552 |
| 9 Dec 2022 | HKD | 3.98 | 4.05 | 3.94 | 4 | 4 | +0.03 (+0.76%) | 15,332,050 |
| 8 Dec 2022 | HKD | 3.9 | 4 | 3.9 | 3.97 | 3.97 | +0.07 (+1.79%) | 8,860,918 |
| 7 Dec 2022 | HKD | 3.98 | 4.03 | 3.89 | 3.9 | 3.9 | -0.08 (-2.01%) | 22,001,103 |
| 6 Dec 2022 | HKD | 4.03 | 4.06 | 3.95 | 3.98 | 3.98 | -0.03 (-0.75%) | 12,382,771 |
| 5 Dec 2022 | HKD | 3.86 | 4.03 | 3.86 | 4.01 | 4.01 | +0.19 (+4.97%) | 23,972,640 |
| 2 Dec 2022 | HKD | 3.82 | 3.85 | 3.75 | 3.82 | 3.82 | -0.01 (-0.26%) | 12,639,825 |
| 1 Dec 2022 | HKD | 3.9 | 4 | 3.81 | 3.83 | 3.83 | -0.03 (-0.78%) | 19,975,982 |
| 30 Nov 2022 | HKD | 3.78 | 3.87 | 3.73 | 3.86 | 3.86 | +0.08 (+2.12%) | 44,648,900 |
| 29 Nov 2022 | HKD | 3.6 | 3.82 | 3.6 | 3.78 | 3.78 | +0.19 (+5.29%) | 30,292,173 |
| 28 Nov 2022 | HKD | 3.62 | 3.62 | 3.49 | 3.59 | 3.59 | -0.1 (-2.71%) | 15,494,500 |
| 25 Nov 2022 | HKD | 3.59 | 3.74 | 3.58 | 3.69 | 3.69 | +0.08 (+2.22%) | 25,931,000 |
| 24 Nov 2022 | HKD | 3.58 | 3.65 | 3.58 | 3.61 | 3.61 | +0.05 (+1.40%) | 9,645,380 |
| 23 Nov 2022 | HKD | 3.57 | 3.66 | 3.55 | 3.56 | 3.56 | 0.0 (0.0%) | 11,684,000 |
| 22 Nov 2022 | HKD | 3.49 | 3.64 | 3.47 | 3.56 | 3.56 | +0.06 (+1.71%) | 14,300,868 |
