| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2023 | HKD | 41.6 | 42.35 | 41.5 | 41.95 | 41.95 | +0.45 (+1.08%) | 7,963,685 |
| 14 Sep 2023 | HKD | 41.3 | 42.05 | 41.3 | 41.5 | 41.5 | +0.3 (+0.73%) | 4,282,586 |
| 13 Sep 2023 | HKD | 41.2 | 41.55 | 40.9 | 41.2 | 41.2 | 0.0 (0.0%) | 5,906,678 |
| 12 Sep 2023 | HKD | 41.4 | 41.5 | 41.15 | 41.2 | 41.2 | -0.35 (-0.84%) | 2,328,888 |
| 11 Sep 2023 | HKD | 41.45 | 41.7 | 41.1 | 41.55 | 41.55 | +0.2 (+0.48%) | 4,125,807 |
| 7 Sep 2023 | HKD | 41.8 | 41.95 | 41.25 | 41.35 | 41.35 | -0.45 (-1.08%) | 3,269,755 |
| 6 Sep 2023 | HKD | 41.8 | 42.15 | 41.5 | 41.8 | 41.8 | +0.2 (+0.48%) | 4,731,428 |
| 5 Sep 2023 | HKD | 41.75 | 41.9 | 41.45 | 41.6 | 41.6 | -0.35 (-0.83%) | 4,088,623 |
| 4 Sep 2023 | HKD | 42.6 | 42.65 | 41.7 | 41.95 | 41.95 | -0.8 (-1.87%) | 6,804,713 |
| 1 Sep 2023 | HKD | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 42.35 | 43 | 42.35 | 42.75 | 42.75 | +0.35 (+0.83%) | 6,407,927 |
| 30 Aug 2023 | HKD | 42.5 | 42.75 | 42.25 | 42.4 | 42.4 | +0.15 (+0.36%) | 5,330,607 |
| 29 Aug 2023 | HKD | 41.4 | 42.3 | 41.35 | 42.25 | 42.25 | +0.9 (+2.18%) | 4,640,152 |
| 28 Aug 2023 | HKD | 42 | 42 | 41.2 | 41.35 | 41.35 | +0.3 (+0.73%) | 3,037,191 |
| 25 Aug 2023 | HKD | 41.3 | 41.5 | 41.05 | 41.05 | 41.05 | -0.45 (-1.08%) | 3,562,390 |
| 24 Aug 2023 | HKD | 41.2 | 41.75 | 41.1 | 41.5 | 41.5 | +0.45 (+1.10%) | 4,038,261 |
| 23 Aug 2023 | HKD | 40.85 | 41.25 | 40.55 | 41.05 | 41.05 | +0.05 (+0.12%) | 2,618,712 |
| 22 Aug 2023 | HKD | 40.5 | 41.4 | 40.5 | 41 | 41 | +0.45 (+1.11%) | 5,439,346 |
| 21 Aug 2023 | HKD | 41.15 | 41.3 | 40.25 | 40.55 | 40.55 | -0.6 (-1.46%) | 7,117,589 |
| 18 Aug 2023 | HKD | 41.35 | 41.75 | 41.05 | 41.15 | 41.15 | -0.55 (-1.32%) | 5,281,912 |
| 17 Aug 2023 | HKD | 41.7 | 41.9 | 41.2 | 41.7 | 41.7 | -0.3 (-0.71%) | 4,941,155 |
| 16 Aug 2023 | HKD | 42.2 | 42.4 | 41.9 | 42 | 42 | -0.5 (-1.18%) | 7,829,413 |
| 15 Aug 2023 | HKD | 42.4 | 42.8 | 42.1 | 42.5 | 42.5 | -0.1 (-0.23%) | 4,507,598 |
| 14 Aug 2023 | HKD | 42.8 | 42.95 | 42.4 | 42.6 | 42.6 | -0.45 (-1.05%) | 5,834,436 |
| 11 Aug 2023 | HKD | 43.05 | 43.6 | 42.95 | 43.05 | 43.05 | -0.2 (-0.46%) | 5,590,669 |
| 10 Aug 2023 | HKD | 42.95 | 43.65 | 42.95 | 43.25 | 43.25 | +0.05 (+0.12%) | 5,780,607 |
| 9 Aug 2023 | HKD | 43.1 | 43.4 | 42.95 | 43.2 | 43.2 | -0.2 (-0.46%) | 5,365,395 |
| 8 Aug 2023 | HKD | 44 | 44.25 | 43.2 | 43.4 | 43.4 | -0.9 (-2.03%) | 7,657,581 |
| 7 Aug 2023 | HKD | 43.7 | 44.4 | 43.7 | 44.3 | 44.3 | +0.15 (+0.34%) | 5,942,437 |
| 4 Aug 2023 | HKD | 45.1 | 45.2 | 43.9 | 44.15 | 44.15 | -2.15 (-4.64%) | 19,723,010 |
