| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | HKD | 25.15 | 25.4 | 24.85 | 24.95 | 24.95 | -0.2 (-0.80%) | 12,575,780 |
| 20 Sep 2023 | HKD | 25.25 | 25.4 | 25 | 25.15 | 25.15 | -0.15 (-0.59%) | 10,271,590 |
| 19 Sep 2023 | HKD | 24.7 | 25.4 | 24.7 | 25.3 | 25.3 | +0.65 (+2.64%) | 27,848,521 |
| 18 Sep 2023 | HKD | 24.7 | 24.85 | 24.4 | 24.65 | 24.65 | -0.05 (-0.20%) | 14,271,528 |
| 15 Sep 2023 | HKD | 24.75 | 25.2 | 24.65 | 24.7 | 24.7 | +0.05 (+0.20%) | 24,529,423 |
| 14 Sep 2023 | HKD | 23.95 | 24.8 | 23.75 | 24.65 | 24.65 | +0.9 (+3.79%) | 32,929,177 |
| 13 Sep 2023 | HKD | 23.45 | 24 | 23.45 | 23.75 | 23.75 | +0.4 (+1.71%) | 24,249,044 |
| 12 Sep 2023 | HKD | 23.7 | 23.75 | 23.25 | 23.35 | 23.35 | -0.4 (-1.68%) | 16,193,410 |
| 11 Sep 2023 | HKD | 23.65 | 23.85 | 23.45 | 23.75 | 23.75 | +0.1 (+0.42%) | 22,590,850 |
| 7 Sep 2023 | HKD | 23.5 | 23.9 | 23.5 | 23.65 | 23.65 | +0.2 (+0.85%) | 15,971,098 |
| 6 Sep 2023 | HKD | 23.5 | 23.6 | 23.25 | 23.45 | 23.45 | -0.05 (-0.21%) | 14,579,092 |
| 5 Sep 2023 | HKD | 23.65 | 23.75 | 23.4 | 23.5 | 23.5 | -0.15 (-0.63%) | 11,071,160 |
| 4 Sep 2023 | HKD | 23.75 | 23.9 | 23.45 | 23.65 | 23.65 | +0.8 (+3.50%) | 32,796,986 |
| 1 Sep 2023 | HKD | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 22.8 | 22.95 | 22.5 | 22.85 | 22.85 | +0.15 (+0.66%) | 13,675,837 |
| 30 Aug 2023 | HKD | 22.8 | 22.9 | 22.6 | 22.7 | 22.7 | -0.1 (-0.44%) | 8,727,719 |
| 29 Aug 2023 | HKD | 22.55 | 22.85 | 22.55 | 22.8 | 22.8 | +0.25 (+1.11%) | 7,967,275 |
| 28 Aug 2023 | HKD | 22.8 | 22.9 | 22.4 | 22.55 | 22.55 | +0.4 (+1.81%) | 18,208,886 |
| 25 Aug 2023 | HKD | 22.5 | 22.5 | 22.15 | 22.15 | 22.15 | -0.1 (-0.45%) | 5,906,622 |
| 24 Aug 2023 | HKD | 22.4 | 22.5 | 22.2 | 22.25 | 22.25 | -0.05 (-0.22%) | 6,660,045 |
| 23 Aug 2023 | HKD | 21.95 | 22.55 | 21.9 | 22.3 | 22.3 | +0.35 (+1.59%) | 18,442,359 |
| 22 Aug 2023 | HKD | 21.5 | 22.05 | 21.5 | 21.95 | 21.95 | +0.45 (+2.09%) | 12,362,344 |
| 21 Aug 2023 | HKD | 21.85 | 21.85 | 21.45 | 21.5 | 21.5 | -0.35 (-1.60%) | 12,057,241 |
| 18 Aug 2023 | HKD | 22.05 | 22.3 | 21.85 | 21.85 | 21.85 | -0.1 (-0.46%) | 10,736,160 |
| 17 Aug 2023 | HKD | 21.9 | 22.05 | 21.65 | 21.95 | 21.95 | 0.0 (0.0%) | 10,444,098 |
| 16 Aug 2023 | HKD | 22.3 | 22.3 | 21.9 | 21.95 | 21.95 | -0.3 (-1.35%) | 10,659,413 |
| 15 Aug 2023 | HKD | 22.35 | 22.45 | 22.15 | 22.25 | 22.25 | -0.1 (-0.45%) | 5,339,145 |
| 14 Aug 2023 | HKD | 22.5 | 22.5 | 22.1 | 22.35 | 22.35 | -0.15 (-0.67%) | 7,036,949 |
| 11 Aug 2023 | HKD | 22.8 | 22.9 | 22.35 | 22.5 | 22.5 | -0.4 (-1.75%) | 5,726,660 |
| 10 Aug 2023 | HKD | 22.6 | 23.25 | 22.55 | 22.9 | 22.9 | +0.25 (+1.10%) | 15,073,992 |
