| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2022 | HKD | 4.47 | 4.57 | 4.44 | 4.53 | 4.53 | +0.02 (+0.44%) | 211,765,406 |
| 18 Nov 2022 | HKD | 4.56 | 4.58 | 4.47 | 4.51 | 4.51 | -0.05 (-1.10%) | 230,474,891 |
| 17 Nov 2022 | HKD | 4.56 | 4.6 | 4.52 | 4.56 | 4.56 | -0.04 (-0.87%) | 202,689,797 |
| 16 Nov 2022 | HKD | 4.59 | 4.65 | 4.56 | 4.6 | 4.6 | -0.05 (-1.08%) | 320,773,000 |
| 15 Nov 2022 | HKD | 4.59 | 4.66 | 4.57 | 4.65 | 4.65 | +0.09 (+1.97%) | 286,000,281 |
| 14 Nov 2022 | HKD | 4.76 | 4.76 | 4.54 | 4.56 | 4.56 | -0.03 (-0.65%) | 324,675,000 |
| 11 Nov 2022 | HKD | 4.49 | 4.62 | 4.48 | 4.59 | 4.59 | +0.2 (+4.56%) | 484,312,812 |
| 10 Nov 2022 | HKD | 4.46 | 4.46 | 4.35 | 4.39 | 4.39 | -0.06 (-1.35%) | 192,410,797 |
| 9 Nov 2022 | HKD | 4.43 | 4.48 | 4.41 | 4.45 | 4.45 | +0.06 (+1.37%) | 297,336,375 |
| 8 Nov 2022 | HKD | 4.4 | 4.44 | 4.35 | 4.39 | 4.39 | +0.02 (+0.46%) | 136,760,000 |
| 7 Nov 2022 | HKD | 4.27 | 4.42 | 4.24 | 4.37 | 4.37 | +0.1 (+2.34%) | 199,878,203 |
| 4 Nov 2022 | HKD | 4.15 | 4.35 | 4.14 | 4.27 | 4.27 | +0.12 (+2.89%) | 281,400,719 |
| 3 Nov 2022 | HKD | 4.2 | 4.26 | 4.13 | 4.15 | 4.15 | -0.1 (-2.35%) | 232,987,812 |
| 2 Nov 2022 | HKD | 4.17 | 4.29 | 4.12 | 4.25 | 4.25 | +0.07 (+1.67%) | 196,656,797 |
| 1 Nov 2022 | HKD | 4.21 | 4.22 | 4.1 | 4.18 | 4.18 | +0.01 (+0.24%) | 407,606,781 |
| 31 Oct 2022 | HKD | 4.37 | 4.37 | 4.16 | 4.17 | 4.17 | -0.2 (-4.58%) | 408,151,094 |
| 28 Oct 2022 | HKD | 4.42 | 4.44 | 4.34 | 4.37 | 4.37 | -0.05 (-1.13%) | 226,926,703 |
| 27 Oct 2022 | HKD | 4.45 | 4.5 | 4.39 | 4.42 | 4.42 | +0.02 (+0.45%) | 244,593,594 |
| 26 Oct 2022 | HKD | 4.42 | 4.47 | 4.37 | 4.4 | 4.4 | -0.03 (-0.68%) | 223,050,406 |
| 25 Oct 2022 | HKD | 4.48 | 4.48 | 4.37 | 4.43 | 4.43 | +0.02 (+0.45%) | 302,644,906 |
| 24 Oct 2022 | HKD | 4.46 | 4.48 | 4.35 | 4.41 | 4.41 | -0.11 (-2.43%) | 311,752,594 |
| 21 Oct 2022 | HKD | 4.5 | 4.55 | 4.44 | 4.52 | 4.52 | +0.05 (+1.12%) | 188,389,703 |
| 20 Oct 2022 | HKD | 4.4 | 4.5 | 4.4 | 4.47 | 4.47 | +0.02 (+0.45%) | 161,760,500 |
| 19 Oct 2022 | HKD | 4.43 | 4.5 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 184,546,594 |
| 18 Oct 2022 | HKD | 4.45 | 4.48 | 4.4 | 4.45 | 4.45 | +0.03 (+0.68%) | 220,805,109 |
| 17 Oct 2022 | HKD | 4.46 | 4.46 | 4.4 | 4.42 | 4.42 | +0.01 (+0.23%) | 207,652,000 |
| 14 Oct 2022 | HKD | 4.46 | 4.5 | 4.4 | 4.41 | 4.41 | 0.0 (0.0%) | 240,815,391 |
| 13 Oct 2022 | HKD | 4.46 | 4.46 | 4.4 | 4.41 | 4.41 | -0.05 (-1.12%) | 230,893,797 |
| 12 Oct 2022 | HKD | 4.48 | 4.51 | 4.44 | 4.46 | 4.46 | -0.02 (-0.45%) | 200,124,797 |
| 11 Oct 2022 | HKD | 4.52 | 4.55 | 4.46 | 4.48 | 4.48 | -0.05 (-1.10%) | 156,523,703 |
