| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | HKD | 8.92 | 9.07 | 8.86 | 9.01 | 9.01 | +0.1 (+1.12%) | 23,965,539 |
| 3 Jan 2023 | HKD | 8.46 | 9.04 | 8.28 | 8.91 | 8.91 | +0.27 (+3.13%) | 20,456,789 |
| 30 Dec 2022 | HKD | 8.79 | 8.8 | 8.59 | 8.64 | 8.64 | -0.04 (-0.46%) | 10,752,650 |
| 29 Dec 2022 | HKD | 8.65 | 8.9 | 8.62 | 8.68 | 8.68 | -0.17 (-1.92%) | 14,887,960 |
| 28 Dec 2022 | HKD | 8.23 | 8.9 | 8.23 | 8.85 | 8.85 | +0.68 (+8.32%) | 30,781,740 |
| 23 Dec 2022 | HKD | 8.21 | 8.37 | 8.12 | 8.17 | 8.17 | -0.18 (-2.16%) | 6,428,464 |
| 22 Dec 2022 | HKD | 8.34 | 8.4 | 8.24 | 8.35 | 8.35 | +0.2 (+2.45%) | 11,618,640 |
| 21 Dec 2022 | HKD | 8.27 | 8.44 | 8.11 | 8.15 | 8.15 | -0.13 (-1.57%) | 9,372,631 |
| 20 Dec 2022 | HKD | 8.45 | 8.45 | 8.21 | 8.28 | 8.28 | -0.27 (-3.16%) | 15,109,300 |
| 19 Dec 2022 | HKD | 8.59 | 8.65 | 8.36 | 8.55 | 8.55 | +0.11 (+1.30%) | 13,996,500 |
| 16 Dec 2022 | HKD | 8.77 | 8.78 | 8.18 | 8.44 | 8.44 | -0.26 (-2.99%) | 42,083,031 |
| 15 Dec 2022 | HKD | 8.59 | 8.78 | 8.47 | 8.7 | 8.7 | +0.11 (+1.28%) | 22,268,750 |
| 14 Dec 2022 | HKD | 8.74 | 8.96 | 8.52 | 8.59 | 8.59 | +0.08 (+0.94%) | 28,618,199 |
| 13 Dec 2022 | HKD | 8.61 | 8.68 | 8.43 | 8.51 | 8.51 | -0.11 (-1.28%) | 17,398,990 |
| 12 Dec 2022 | HKD | 8.39 | 8.67 | 8.39 | 8.62 | 8.62 | +0.11 (+1.29%) | 15,430,170 |
| 9 Dec 2022 | HKD | 8.39 | 8.64 | 8.39 | 8.51 | 8.51 | +0.02 (+0.24%) | 20,305,301 |
| 8 Dec 2022 | HKD | 8.45 | 8.54 | 8.36 | 8.49 | 8.49 | +0.09 (+1.07%) | 16,965,760 |
| 7 Dec 2022 | HKD | 9.02 | 9.17 | 8.36 | 8.4 | 8.4 | -0.67 (-7.39%) | 41,386,551 |
| 6 Dec 2022 | HKD | 8.55 | 9.13 | 8.53 | 9.07 | 9.07 | +0.42 (+4.86%) | 39,507,301 |
| 5 Dec 2022 | HKD | 9.07 | 9.07 | 8.6 | 8.65 | 8.65 | -0.24 (-2.70%) | 38,845,480 |
| 2 Dec 2022 | HKD | 9.08 | 9.2 | 8.89 | 8.89 | 8.89 | -0.2 (-2.20%) | 43,793,191 |
| 1 Dec 2022 | HKD | 9.31 | 9.43 | 8.93 | 9.09 | 9.09 | +0.08 (+0.89%) | 28,979,430 |
| 30 Nov 2022 | HKD | 8.8 | 9.13 | 8.72 | 9.01 | 9.01 | +0.12 (+1.35%) | 46,340,238 |
| 29 Nov 2022 | HKD | 8.89 | 8.94 | 8.73 | 8.89 | 8.89 | +0.16 (+1.83%) | 29,234,779 |
| 28 Nov 2022 | HKD | 8.78 | 8.8 | 8.5 | 8.73 | 8.73 | -0.19 (-2.13%) | 25,685,430 |
| 25 Nov 2022 | HKD | 9.42 | 9.42 | 8.91 | 8.92 | 8.92 | -0.52 (-5.51%) | 20,273,660 |
| 24 Nov 2022 | HKD | 9.2 | 9.49 | 9.14 | 9.44 | 9.44 | +0.38 (+4.19%) | 19,872,141 |
| 23 Nov 2022 | HKD | 9.3 | 9.3 | 9.04 | 9.06 | 9.06 | -0.21 (-2.27%) | 19,153,020 |
| 22 Nov 2022 | HKD | 9.53 | 9.67 | 9.16 | 9.27 | 9.27 | -0.25 (-2.63%) | 12,418,550 |
| 21 Nov 2022 | HKD | 9.09 | 9.57 | 9.07 | 9.52 | 9.52 | +0.13 (+1.38%) | 13,015,060 |
