| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | HKD | 5.04 | 5.05 | 4.98 | 4.99 | 4.99 | -0.01 (-0.20%) | 325,699,000 |
| 4 Jan 2023 | HKD | 4.97 | 5 | 4.92 | 5 | 5 | +0.07 (+1.42%) | 322,176,812 |
| 3 Jan 2023 | HKD | 4.81 | 4.95 | 4.76 | 4.93 | 4.93 | +0.04 (+0.82%) | 308,365,500 |
| 30 Dec 2022 | HKD | 4.94 | 4.94 | 4.88 | 4.89 | 4.89 | +0.01 (+0.20%) | 197,705,500 |
| 29 Dec 2022 | HKD | 4.81 | 4.88 | 4.8 | 4.88 | 4.88 | +0.02 (+0.41%) | 265,947,094 |
| 28 Dec 2022 | HKD | 4.7 | 4.88 | 4.69 | 4.86 | 4.86 | +0.19 (+4.07%) | 338,613,688 |
| 23 Dec 2022 | HKD | 4.65 | 4.7 | 4.65 | 4.67 | 4.67 | -0.04 (-0.85%) | 73,977,117 |
| 22 Dec 2022 | HKD | 4.68 | 4.71 | 4.66 | 4.71 | 4.71 | +0.07 (+1.51%) | 171,706,000 |
| 21 Dec 2022 | HKD | 4.63 | 4.65 | 4.6 | 4.64 | 4.64 | +0.03 (+0.65%) | 101,250,492 |
| 20 Dec 2022 | HKD | 4.61 | 4.64 | 4.59 | 4.61 | 4.61 | -0.03 (-0.65%) | 149,161,500 |
| 19 Dec 2022 | HKD | 4.68 | 4.72 | 4.61 | 4.64 | 4.64 | -0.06 (-1.28%) | 199,398,406 |
| 16 Dec 2022 | HKD | 4.7 | 4.73 | 4.66 | 4.7 | 4.7 | +0.03 (+0.64%) | 227,732,297 |
| 15 Dec 2022 | HKD | 4.66 | 4.69 | 4.62 | 4.67 | 4.67 | -0.01 (-0.21%) | 157,738,703 |
| 14 Dec 2022 | HKD | 4.75 | 4.75 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 233,895,812 |
| 13 Dec 2022 | HKD | 4.72 | 4.72 | 4.67 | 4.71 | 4.71 | 0.0 (0.0%) | 224,170,891 |
| 12 Dec 2022 | HKD | 4.69 | 4.75 | 4.68 | 4.71 | 4.71 | -0.02 (-0.42%) | 224,019,297 |
| 9 Dec 2022 | HKD | 4.69 | 4.77 | 4.69 | 4.73 | 4.73 | +0.02 (+0.42%) | 252,656,297 |
| 8 Dec 2022 | HKD | 4.64 | 4.72 | 4.64 | 4.71 | 4.71 | +0.04 (+0.86%) | 200,923,500 |
| 7 Dec 2022 | HKD | 4.76 | 4.77 | 4.65 | 4.67 | 4.67 | -0.08 (-1.68%) | 490,988,875 |
| 6 Dec 2022 | HKD | 4.7 | 4.75 | 4.67 | 4.75 | 4.75 | +0.04 (+0.85%) | 265,285,094 |
| 5 Dec 2022 | HKD | 4.69 | 4.74 | 4.67 | 4.71 | 4.71 | +0.05 (+1.07%) | 349,953,406 |
| 2 Dec 2022 | HKD | 4.71 | 4.75 | 4.65 | 4.66 | 4.66 | -0.07 (-1.48%) | 355,254,094 |
| 1 Dec 2022 | HKD | 4.7 | 4.75 | 4.67 | 4.73 | 4.73 | +0.02 (+0.42%) | 355,158,594 |
| 30 Nov 2022 | HKD | 4.69 | 4.74 | 4.65 | 4.71 | 4.71 | -0.01 (-0.21%) | 454,529,656 |
| 29 Nov 2022 | HKD | 4.63 | 4.75 | 4.62 | 4.72 | 4.72 | +0.13 (+2.83%) | 397,053,594 |
| 28 Nov 2022 | HKD | 4.63 | 4.64 | 4.5 | 4.59 | 4.59 | -0.11 (-2.34%) | 275,847,719 |
| 25 Nov 2022 | HKD | 4.64 | 4.72 | 4.6 | 4.7 | 4.7 | +0.08 (+1.73%) | 207,222,406 |
| 24 Nov 2022 | HKD | 4.6 | 4.64 | 4.6 | 4.62 | 4.62 | +0.03 (+0.65%) | 199,869,703 |
| 23 Nov 2022 | HKD | 4.6 | 4.65 | 4.57 | 4.59 | 4.59 | 0.0 (0.0%) | 194,176,500 |
| 22 Nov 2022 | HKD | 4.56 | 4.62 | 4.5 | 4.59 | 4.59 | +0.06 (+1.32%) | 254,564,703 |
