| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2022 | HKD | 1.83 | 1.89 | 1.76 | 1.86 | 1.86 | +0.17 (+10.06%) | 89,611,882 |
| 28 Nov 2022 | HKD | 1.67 | 1.7 | 1.58 | 1.69 | 1.69 | -0.03 (-1.74%) | 32,366,460 |
| 25 Nov 2022 | HKD | 1.67 | 1.73 | 1.63 | 1.72 | 1.72 | +0.06 (+3.61%) | 36,815,714 |
| 24 Nov 2022 | HKD | 1.58 | 1.67 | 1.57 | 1.66 | 1.66 | +0.13 (+8.50%) | 33,438,432 |
| 23 Nov 2022 | HKD | 1.55 | 1.57 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 39,189,269 |
| 22 Nov 2022 | HKD | 1.62 | 1.65 | 1.52 | 1.55 | 1.55 | -0.04 (-2.52%) | 21,117,741 |
| 21 Nov 2022 | HKD | 1.6 | 1.62 | 1.53 | 1.59 | 1.59 | -0.04 (-2.45%) | 25,604,706 |
| 18 Nov 2022 | HKD | 1.7 | 1.72 | 1.61 | 1.63 | 1.63 | -0.05 (-2.98%) | 22,573,999 |
| 17 Nov 2022 | HKD | 1.66 | 1.74 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 20,983,384 |
| 16 Nov 2022 | HKD | 1.83 | 1.83 | 1.61 | 1.67 | 1.67 | -0.13 (-7.22%) | 93,268,113 |
| 15 Nov 2022 | HKD | 1.66 | 1.84 | 1.6 | 1.8 | 1.8 | +0.15 (+9.09%) | 137,561,018 |
| 14 Nov 2022 | HKD | 1.77 | 1.9 | 1.58 | 1.65 | 1.65 | +0.11 (+7.14%) | 290,883,051 |
| 11 Nov 2022 | HKD | 1.3 | 1.56 | 1.26 | 1.54 | 1.54 | +0.33 (+27.27%) | 139,918,651 |
| 10 Nov 2022 | HKD | 1.24 | 1.26 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 38,063,600 |
| 9 Nov 2022 | HKD | 1.23 | 1.36 | 1.23 | 1.26 | 1.26 | +0.06 (+5%) | 60,227,439 |
| 8 Nov 2022 | HKD | 1.22 | 1.26 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 27,185,087 |
| 7 Nov 2022 | HKD | 1.15 | 1.3 | 1.13 | 1.23 | 1.23 | +0.08 (+6.96%) | 76,903,524 |
| 4 Nov 2022 | HKD | 1.05 | 1.17 | 1.05 | 1.15 | 1.15 | +0.1 (+9.52%) | 68,129,892 |
| 3 Nov 2022 | HKD | 1.11 | 1.12 | 1.04 | 1.05 | 1.05 | -0.06 (-5.41%) | 23,697,260 |
| 2 Nov 2022 | HKD | 1.08 | 1.13 | 1.06 | 1.11 | 1.11 | +0.03 (+2.78%) | 34,254,000 |
| 1 Nov 2022 | HKD | 1.05 | 1.09 | 1.03 | 1.08 | 1.08 | +0.04 (+3.85%) | 27,115,382 |
| 31 Oct 2022 | HKD | 1.05 | 1.1 | 1.01 | 1.04 | 1.04 | -0.05 (-4.59%) | 34,618,000 |
| 28 Oct 2022 | HKD | 1.16 | 1.16 | 1.05 | 1.09 | 1.09 | -0.07 (-6.03%) | 50,504,000 |
| 27 Oct 2022 | HKD | 1.2 | 1.23 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 25,440,000 |
| 26 Oct 2022 | HKD | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 22,018,099 |
| 25 Oct 2022 | HKD | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 56,680,920 |
| 24 Oct 2022 | HKD | 1.28 | 1.28 | 1.15 | 1.16 | 1.16 | -0.12 (-9.38%) | 49,272,292 |
| 21 Oct 2022 | HKD | 1.28 | 1.33 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 18,594,061 |
| 20 Oct 2022 | HKD | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 25,624,552 |
| 19 Oct 2022 | HKD | 1.33 | 1.39 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 23,232,592 |
