| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | HKD | 30.5 | 31.15 | 30.15 | 30.95 | 30.95 | +0.15 (+0.49%) | 8,934,257 |
| 21 Aug 2023 | HKD | 31 | 31.65 | 30.7 | 30.8 | 30.8 | -1 (-3.14%) | 9,278,381 |
| 18 Aug 2023 | HKD | 32.5 | 33 | 31.6 | 31.8 | 31.8 | -0.8 (-2.45%) | 8,787,418 |
| 17 Aug 2023 | HKD | 32.45 | 32.8 | 31.75 | 32.6 | 32.6 | -0.05 (-0.15%) | 8,530,264 |
| 16 Aug 2023 | HKD | 32.35 | 33.1 | 31.9 | 32.65 | 32.65 | +0.25 (+0.77%) | 9,941,699 |
| 15 Aug 2023 | HKD | 32.8 | 33.65 | 32.1 | 32.4 | 32.4 | -0.9 (-2.70%) | 7,185,856 |
| 14 Aug 2023 | HKD | 32.7 | 33.55 | 32.5 | 33.3 | 33.3 | -0.5 (-1.48%) | 7,885,939 |
| 11 Aug 2023 | HKD | 34 | 34 | 32.95 | 33.8 | 33.8 | -0.2 (-0.59%) | 6,316,753 |
| 10 Aug 2023 | HKD | 34.45 | 34.45 | 33.65 | 34 | 34 | -0.25 (-0.73%) | 3,103,663 |
| 9 Aug 2023 | HKD | 34 | 34.55 | 33.6 | 34.25 | 34.25 | +0.35 (+1.03%) | 6,745,170 |
| 8 Aug 2023 | HKD | 34.8 | 34.8 | 33.2 | 33.9 | 33.9 | -1.1 (-3.14%) | 10,812,263 |
| 7 Aug 2023 | HKD | 35.6 | 35.6 | 34.85 | 35 | 35 | -0.3 (-0.85%) | 6,489,377 |
| 4 Aug 2023 | HKD | 35.65 | 37.35 | 35.15 | 35.3 | 35.3 | +0.15 (+0.43%) | 11,761,189 |
| 3 Aug 2023 | HKD | 34.75 | 35.7 | 34.35 | 35.15 | 35.15 | +0.4 (+1.15%) | 9,770,965 |
| 2 Aug 2023 | HKD | 35.5 | 36.45 | 34.6 | 34.75 | 34.75 | -0.7 (-1.97%) | 7,724,138 |
| 1 Aug 2023 | HKD | 36.2 | 36.75 | 35.15 | 35.45 | 35.45 | -0.65 (-1.80%) | 12,359,119 |
| 31 Jul 2023 | HKD | 36.55 | 37.9 | 35.85 | 36.1 | 36.1 | -0.35 (-0.96%) | 16,599,620 |
| 28 Jul 2023 | HKD | 34.9 | 36.75 | 34.9 | 36.45 | 36.45 | +0.75 (+2.10%) | 16,312,799 |
| 27 Jul 2023 | HKD | 34.35 | 35.85 | 34.35 | 35.7 | 35.7 | +1.35 (+3.93%) | 13,977,336 |
| 26 Jul 2023 | HKD | 33.65 | 34.7 | 33.65 | 34.35 | 34.35 | +0.3 (+0.88%) | 13,671,955 |
| 25 Jul 2023 | HKD | 32.55 | 34.35 | 32.55 | 34.05 | 34.05 | +3.25 (+10.55%) | 23,757,231 |
| 24 Jul 2023 | HKD | 32.35 | 32.35 | 30.6 | 30.8 | 30.8 | -1.3 (-4.05%) | 7,262,189 |
| 21 Jul 2023 | HKD | 32.2 | 32.75 | 32.05 | 32.1 | 32.1 | -0.1 (-0.31%) | 5,838,403 |
| 20 Jul 2023 | HKD | 31.15 | 32.4 | 31.15 | 32.2 | 32.2 | +0.75 (+2.38%) | 9,079,368 |
| 19 Jul 2023 | HKD | 31.6 | 31.6 | 30.7 | 31.45 | 31.45 | +0.2 (+0.64%) | 8,672,757 |
| 18 Jul 2023 | HKD | 31.7 | 31.85 | 30.65 | 31.25 | 31.25 | -0.6 (-1.88%) | 10,845,582 |
| 17 Jul 2023 | HKD | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 32.3 | 32.4 | 31.55 | 31.85 | 31.85 | -0.3 (-0.93%) | 11,025,471 |
| 13 Jul 2023 | HKD | 31.85 | 32.5 | 31.85 | 32.15 | 32.15 | +0.65 (+2.06%) | 6,982,514 |
| 12 Jul 2023 | HKD | 31.5 | 31.85 | 31.3 | 31.5 | 31.5 | 0.0 (0.0%) | 5,736,824 |
