| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | HKD | 70.2 | 72 | 70.2 | 70.8 | 70.8 | -1.1 (-1.53%) | 32,350,568 |
| 14 Aug 2023 | HKD | 70.45 | 72.25 | 70.15 | 71.9 | 71.9 | -1 (-1.37%) | 30,909,547 |
| 11 Aug 2023 | HKD | 74.35 | 74.85 | 72.9 | 72.9 | 72.9 | -0.85 (-1.15%) | 28,558,223 |
| 10 Aug 2023 | HKD | 72.3 | 74.1 | 72.05 | 73.75 | 73.75 | +2.05 (+2.86%) | 27,633,867 |
| 9 Aug 2023 | HKD | 71.9 | 72.45 | 70.95 | 71.7 | 71.7 | -0.8 (-1.10%) | 32,533,238 |
| 8 Aug 2023 | HKD | 73.15 | 73.2 | 71.95 | 72.5 | 72.5 | -1.5 (-2.03%) | 29,420,878 |
| 7 Aug 2023 | HKD | 74.3 | 74.65 | 73.75 | 74 | 74 | -0.05 (-0.07%) | 20,997,869 |
| 4 Aug 2023 | HKD | 75.6 | 76.2 | 73.85 | 74.05 | 74.05 | -1.25 (-1.66%) | 24,906,038 |
| 3 Aug 2023 | HKD | 73.8 | 76.1 | 73.55 | 75.3 | 75.3 | +0.05 (+0.07%) | 53,455,010 |
| 2 Aug 2023 | HKD | 76.25 | 76.55 | 75.25 | 75.25 | 75.25 | -1.9 (-2.46%) | 23,610,873 |
| 1 Aug 2023 | HKD | 77.85 | 78.45 | 76.8 | 77.15 | 77.15 | -0.25 (-0.32%) | 19,449,457 |
| 31 Jul 2023 | HKD | 78.5 | 78.85 | 77.05 | 77.4 | 77.4 | -0.55 (-0.71%) | 33,935,598 |
| 28 Jul 2023 | HKD | 76.9 | 78.45 | 76.7 | 77.95 | 77.95 | -0.25 (-0.32%) | 26,170,208 |
| 27 Jul 2023 | HKD | 77.45 | 78.65 | 77.4 | 78.2 | 78.2 | +1.15 (+1.49%) | 19,989,217 |
| 26 Jul 2023 | HKD | 76.7 | 77.15 | 76 | 77.05 | 77.05 | +0.1 (+0.13%) | 17,198,556 |
| 25 Jul 2023 | HKD | 77 | 77.45 | 76.05 | 76.95 | 76.95 | +1.25 (+1.65%) | 28,748,546 |
| 24 Jul 2023 | HKD | 77.05 | 77.2 | 75.15 | 75.7 | 75.7 | -2.9 (-3.69%) | 25,202,413 |
| 21 Jul 2023 | HKD | 77.25 | 79.15 | 77.25 | 78.6 | 78.6 | +1.2 (+1.55%) | 17,917,630 |
| 20 Jul 2023 | HKD | 77.8 | 78.45 | 76.9 | 77.4 | 77.4 | -1.1 (-1.40%) | 22,086,663 |
| 19 Jul 2023 | HKD | 79.15 | 79.4 | 77.75 | 78.5 | 78.5 | -1.15 (-1.44%) | 18,907,556 |
| 18 Jul 2023 | HKD | 80.7 | 80.7 | 79.15 | 79.65 | 79.65 | -0.85 (-1.06%) | 18,590,319 |
| 17 Jul 2023 | HKD | 80.5 | 80.5 | 80.5 | 80.5 | 80.5 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 81.65 | 81.7 | 80.5 | 80.5 | 80.5 | -0.5 (-0.62%) | 12,610,367 |
| 13 Jul 2023 | HKD | 81.15 | 81.15 | 80.1 | 81 | 81 | +2.4 (+3.05%) | 21,217,307 |
| 12 Jul 2023 | HKD | 77.5 | 78.7 | 77.5 | 78.6 | 78.6 | +1.1 (+1.42%) | 12,856,443 |
| 11 Jul 2023 | HKD | 77.6 | 78.7 | 76.85 | 77.5 | 77.5 | +0.85 (+1.11%) | 14,499,929 |
| 10 Jul 2023 | HKD | 77.7 | 78.15 | 76.35 | 76.65 | 76.65 | +0.1 (+0.13%) | 12,826,346 |
| 7 Jul 2023 | HKD | 77 | 77.6 | 76.35 | 76.55 | 76.55 | -0.65 (-0.84%) | 27,132,116 |
| 6 Jul 2023 | HKD | 79.2 | 80.35 | 77.2 | 77.2 | 77.2 | -3.2 (-3.98%) | 24,181,977 |
| 5 Jul 2023 | HKD | 81.55 | 81.65 | 80.35 | 80.4 | 80.4 | -1.15 (-1.41%) | 10,927,304 |
