| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2023 | HKD | 7.975 | 7.975 | 7.91 | 7.925 | 7.925 | -0.05 (-0.63%) | 2,757,800 |
| 15 Dec 2023 | HKD | 7.925 | 8.015 | 7.925 | 7.975 | 7.975 | +0.05 (+0.63%) | 2,148,000 |
| 14 Dec 2023 | HKD | 7.9 | 7.93 | 7.89 | 7.925 | 7.925 | -0.245 (-3.00%) | 3,760,750 |
| 13 Dec 2023 | HKD | 8.17 | 8.185 | 8.16 | 8.17 | 8.17 | -0.125 (-1.51%) | 1,828,400 |
| 12 Dec 2023 | HKD | 8.38 | 8.38 | 8.29 | 8.295 | 8.295 | -0.21 (-2.47%) | 2,337,410 |
| 11 Dec 2023 | HKD | 8.435 | 8.53 | 8.435 | 8.505 | 8.505 | -0.085 (-0.99%) | 1,169,500 |
| 8 Dec 2023 | HKD | 8.57 | 8.59 | 8.55 | 8.59 | 8.59 | -0.205 (-2.33%) | 1,193,900 |
| 7 Dec 2023 | HKD | 8.79 | 8.815 | 8.775 | 8.795 | 8.795 | +0.18 (+2.09%) | 1,117,000 |
| 6 Dec 2023 | HKD | 8.625 | 8.64 | 8.6 | 8.615 | 8.615 | -0.235 (-2.66%) | 1,328,000 |
| 5 Dec 2023 | HKD | 8.775 | 8.855 | 8.76 | 8.85 | 8.85 | +0.2 (+2.31%) | 3,029,800 |
| 4 Dec 2023 | HKD | 8.61 | 8.65 | 8.605 | 8.65 | 8.65 | +0.005 (+0.06%) | 1,665,200 |
| 1 Dec 2023 | HKD | 8.64 | 8.645 | 8.615 | 8.645 | 8.645 | +0.14 (+1.65%) | 4,043,600 |
| 30 Nov 2023 | HKD | 8.535 | 8.54 | 8.505 | 8.505 | 8.505 | -0.005 (-0.06%) | 2,328,400 |
| 29 Nov 2023 | HKD | 8.51 | 8.51 | 8.485 | 8.51 | 8.51 | -0.09 (-1.05%) | 2,862,580 |
| 28 Nov 2023 | HKD | 8.565 | 8.605 | 8.55 | 8.6 | 8.6 | +0.02 (+0.23%) | 1,439,980 |
| 27 Nov 2023 | HKD | 8.575 | 8.625 | 8.575 | 8.58 | 8.58 | +0.045 (+0.53%) | 1,549,800 |
| 24 Nov 2023 | HKD | 8.505 | 8.54 | 8.495 | 8.535 | 8.535 | +0.045 (+0.53%) | 2,002,350 |
| 23 Nov 2023 | HKD | 8.46 | 8.525 | 8.46 | 8.49 | 8.49 | -0.13 (-1.51%) | 1,960,500 |
| 22 Nov 2023 | HKD | 8.55 | 8.635 | 8.55 | 8.62 | 8.62 | +0.135 (+1.59%) | 1,571,100 |
| 21 Nov 2023 | HKD | 8.59 | 8.59 | 8.44 | 8.485 | 8.485 | -0.235 (-2.69%) | 4,877,600 |
| 20 Nov 2023 | HKD | 8.715 | 8.745 | 8.715 | 8.72 | 8.72 | +0.02 (+0.23%) | 2,366,000 |
| 17 Nov 2023 | HKD | 8.705 | 8.71 | 8.68 | 8.7 | 8.7 | -0.05 (-0.57%) | 4,514,700 |
| 16 Nov 2023 | HKD | 8.7 | 8.78 | 8.7 | 8.75 | 8.75 | +0.07 (+0.81%) | 4,191,800 |
| 15 Nov 2023 | HKD | 8.75 | 8.75 | 8.65 | 8.68 | 8.68 | -0.39 (-4.30%) | 6,567,060 |
| 14 Nov 2023 | HKD | 9.12 | 9.12 | 9.06 | 9.07 | 9.07 | -0.05 (-0.55%) | 3,019,800 |
| 13 Nov 2023 | HKD | 9.23 | 9.23 | 9.1 | 9.12 | 9.12 | -0.35 (-3.70%) | 4,193,900 |
| 10 Nov 2023 | HKD | 9.54 | 9.54 | 9.46 | 9.47 | 9.47 | +0.14 (+1.50%) | 3,728,300 |
| 9 Nov 2023 | HKD | 9.38 | 9.38 | 9.31 | 9.33 | 9.33 | -0.05 (-0.53%) | 3,093,000 |
| 8 Nov 2023 | HKD | 9.42 | 9.42 | 9.34 | 9.38 | 9.38 | -0.2 (-2.09%) | 4,480,400 |
| 7 Nov 2023 | HKD | 9.56 | 9.58 | 9.535 | 9.58 | 9.58 | +0.005 (+0.05%) | 4,429,000 |
