| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2023 | HKD | 4.89 | 5.08 | 4.76 | 4.99 | 4.99 | +0.15 (+3.10%) | 50,202,887 |
| 9 Jan 2023 | HKD | 4.76 | 4.88 | 4.76 | 4.84 | 4.84 | +0.16 (+3.42%) | 22,854,850 |
| 6 Jan 2023 | HKD | 4.81 | 4.87 | 4.58 | 4.68 | 4.68 | -0.13 (-2.70%) | 35,911,809 |
| 5 Jan 2023 | HKD | 4.84 | 4.9 | 4.76 | 4.81 | 4.81 | +0.02 (+0.42%) | 40,142,441 |
| 4 Jan 2023 | HKD | 4.84 | 4.87 | 4.7 | 4.79 | 4.79 | +0.02 (+0.42%) | 26,742,900 |
| 3 Jan 2023 | HKD | 4.6 | 4.82 | 4.45 | 4.77 | 4.77 | +0.25 (+5.53%) | 53,886,340 |
| 30 Dec 2022 | HKD | 4.51 | 4.6 | 4.45 | 4.52 | 4.52 | +0.1 (+2.26%) | 31,382,070 |
| 29 Dec 2022 | HKD | 4.36 | 4.52 | 4.3 | 4.42 | 4.42 | -0.01 (-0.23%) | 24,771,039 |
| 28 Dec 2022 | HKD | 4.55 | 4.67 | 4.41 | 4.43 | 4.43 | +0.04 (+0.91%) | 34,764,070 |
| 23 Dec 2022 | HKD | 4.3 | 4.4 | 4.21 | 4.39 | 4.39 | +0.09 (+2.09%) | 25,393,949 |
| 22 Dec 2022 | HKD | 4.17 | 4.34 | 4.12 | 4.3 | 4.3 | +0.19 (+4.62%) | 34,088,160 |
| 21 Dec 2022 | HKD | 4.09 | 4.13 | 4 | 4.11 | 4.11 | +0.07 (+1.73%) | 11,973,990 |
| 20 Dec 2022 | HKD | 3.9 | 4.14 | 3.85 | 4.04 | 4.04 | +0.11 (+2.80%) | 24,267,170 |
| 19 Dec 2022 | HKD | 4.3 | 4.34 | 3.9 | 3.93 | 3.93 | -0.38 (-8.82%) | 58,052,953 |
| 16 Dec 2022 | HKD | 4.32 | 4.34 | 4.21 | 4.31 | 4.31 | -0.02 (-0.46%) | 24,481,500 |
| 15 Dec 2022 | HKD | 4.4 | 4.4 | 4.21 | 4.33 | 4.33 | -0.02 (-0.46%) | 22,119,340 |
| 14 Dec 2022 | HKD | 4.6 | 4.61 | 4.3 | 4.35 | 4.35 | -0.21 (-4.61%) | 41,958,512 |
| 13 Dec 2022 | HKD | 4.52 | 4.64 | 4.47 | 4.56 | 4.56 | +0.05 (+1.11%) | 24,990,391 |
| 12 Dec 2022 | HKD | 4.59 | 4.71 | 4.42 | 4.51 | 4.51 | -0.09 (-1.96%) | 43,285,059 |
| 9 Dec 2022 | HKD | 4.72 | 4.75 | 4.38 | 4.6 | 4.6 | -0.02 (-0.43%) | 92,418,523 |
| 8 Dec 2022 | HKD | 4.3 | 4.7 | 4.3 | 4.62 | 4.62 | +0.44 (+10.53%) | 110,060,000 |
| 7 Dec 2022 | HKD | 4.3 | 4.7 | 4.14 | 4.18 | 4.18 | -0.09 (-2.11%) | 115,828,000 |
| 6 Dec 2022 | HKD | 4.14 | 4.34 | 4.1 | 4.27 | 4.27 | +0.05 (+1.18%) | 48,758,328 |
| 5 Dec 2022 | HKD | 4.02 | 4.31 | 3.95 | 4.22 | 4.22 | +0.28 (+7.11%) | 92,675,570 |
| 2 Dec 2022 | HKD | 3.85 | 3.96 | 3.76 | 3.94 | 3.94 | +0.14 (+3.68%) | 55,040,398 |
| 1 Dec 2022 | HKD | 3.81 | 4.03 | 3.77 | 3.8 | 3.8 | +0.1 (+2.70%) | 88,865,516 |
| 30 Nov 2022 | HKD | 3.55 | 3.72 | 3.5 | 3.7 | 3.7 | +0.1 (+2.78%) | 42,378,992 |
| 29 Nov 2022 | HKD | 3.4 | 3.61 | 3.28 | 3.6 | 3.6 | +0.22 (+6.51%) | 50,273,793 |
| 28 Nov 2022 | HKD | 3.2 | 3.44 | 3.08 | 3.38 | 3.38 | +0.22 (+6.96%) | 62,499,859 |
| 25 Nov 2022 | HKD | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | -0.12 (-3.66%) | 10,892,750 |
