| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | HKD | 238 | 239.2 | 234.2 | 235 | 235 | -2.4 (-1.01%) | 4,271,746 |
| 27 Sep 2023 | HKD | 241 | 241.8 | 236.4 | 237.4 | 237.4 | -1.8 (-0.75%) | 5,321,547 |
| 26 Sep 2023 | HKD | 247.8 | 248 | 236.6 | 239.2 | 239.2 | -8.6 (-3.47%) | 9,497,333 |
| 25 Sep 2023 | HKD | 249.2 | 253 | 247.8 | 247.8 | 247.8 | -0.4 (-0.16%) | 5,378,704 |
| 22 Sep 2023 | HKD | 238.4 | 248.8 | 238.2 | 248.2 | 248.2 | +7.8 (+3.24%) | 5,877,679 |
| 21 Sep 2023 | HKD | 242.6 | 244 | 237.4 | 240.4 | 240.4 | -4 (-1.64%) | 5,955,312 |
| 20 Sep 2023 | HKD | 244.8 | 246.4 | 243.2 | 244.4 | 244.4 | -2.2 (-0.89%) | 3,021,926 |
| 19 Sep 2023 | HKD | 246.2 | 247 | 243 | 246.6 | 246.6 | -0.4 (-0.16%) | 3,089,650 |
| 18 Sep 2023 | HKD | 248 | 253.4 | 246.4 | 247 | 247 | -0.4 (-0.16%) | 4,972,384 |
| 15 Sep 2023 | HKD | 243 | 249.8 | 241.6 | 247.4 | 247.4 | +2.6 (+1.06%) | 6,866,133 |
| 14 Sep 2023 | HKD | 246.2 | 247.8 | 238.4 | 244.8 | 244.8 | -3 (-1.21%) | 8,217,191 |
| 13 Sep 2023 | HKD | 258 | 258 | 246.4 | 247.8 | 247.8 | -7 (-2.75%) | 7,899,959 |
| 12 Sep 2023 | HKD | 250 | 257.6 | 247.2 | 254.8 | 254.8 | +7 (+2.82%) | 9,590,134 |
| 11 Sep 2023 | HKD | 242.8 | 249.8 | 239.4 | 247.8 | 247.8 | +0.6 (+0.24%) | 6,144,832 |
| 7 Sep 2023 | HKD | 249 | 249.4 | 247 | 247.2 | 247.2 | -2 (-0.80%) | 3,266,827 |
| 6 Sep 2023 | HKD | 250 | 251.4 | 248 | 249.2 | 249.2 | +1.6 (+0.65%) | 4,467,113 |
| 5 Sep 2023 | HKD | 253.4 | 253.4 | 246.2 | 247.6 | 247.6 | -5.8 (-2.29%) | 5,743,579 |
| 4 Sep 2023 | HKD | 251 | 254.6 | 247.8 | 253.4 | 253.4 | +7.6 (+3.09%) | 10,803,058 |
| 1 Sep 2023 | HKD | 245.8 | 245.8 | 245.8 | 245.8 | 245.8 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 248.8 | 250.2 | 244.4 | 245.8 | 245.8 | +1 (+0.41%) | 11,622,913 |
| 30 Aug 2023 | HKD | 244.4 | 248.6 | 243 | 244.8 | 244.8 | +7 (+2.94%) | 13,776,851 |
| 29 Aug 2023 | HKD | 228.8 | 240 | 228 | 237.8 | 237.8 | +12.6 (+5.60%) | 13,031,287 |
| 28 Aug 2023 | HKD | 232.8 | 236 | 224 | 225.2 | 225.2 | +1.6 (+0.72%) | 7,540,685 |
| 25 Aug 2023 | HKD | 225.8 | 225.8 | 222.4 | 223.6 | 223.6 | -2.2 (-0.97%) | 4,789,523 |
| 24 Aug 2023 | HKD | 220.8 | 228.8 | 220.8 | 225.8 | 225.8 | +5.6 (+2.54%) | 6,887,058 |
| 23 Aug 2023 | HKD | 220.8 | 222.2 | 216.4 | 220.2 | 220.2 | -0.6 (-0.27%) | 6,202,754 |
| 22 Aug 2023 | HKD | 220.2 | 222.4 | 214.6 | 220.8 | 220.8 | +2.2 (+1.01%) | 8,536,582 |
| 21 Aug 2023 | HKD | 223 | 223.6 | 217.2 | 218.6 | 218.6 | -6.6 (-2.93%) | 9,384,447 |
| 18 Aug 2023 | HKD | 231 | 233.4 | 224.6 | 225.2 | 225.2 | -8.8 (-3.76%) | 9,091,096 |
| 17 Aug 2023 | HKD | 227.2 | 236.6 | 222.4 | 234 | 234 | +3.6 (+1.56%) | 9,747,126 |
