| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2023 | HKD | 21.2 | 21.7 | 21.15 | 21.35 | 21.35 | -0.2 (-0.93%) | 490,500 |
| 22 Aug 2023 | HKD | 21.5 | 21.65 | 20.75 | 21.55 | 21.55 | +0.35 (+1.65%) | 1,424,000 |
| 21 Aug 2023 | HKD | 21 | 21.45 | 20.5 | 21.2 | 21.2 | -0.15 (-0.70%) | 1,548,500 |
| 18 Aug 2023 | HKD | 21.85 | 21.85 | 21.15 | 21.35 | 21.35 | -0.75 (-3.39%) | 1,413,500 |
| 17 Aug 2023 | HKD | 22.05 | 22.15 | 21.4 | 22.1 | 22.1 | +0.05 (+0.23%) | 1,196,300 |
| 16 Aug 2023 | HKD | 22.2 | 22.5 | 21.8 | 22.05 | 22.05 | -0.45 (-2%) | 1,306,500 |
| 15 Aug 2023 | HKD | 22.1 | 22.65 | 22.05 | 22.5 | 22.5 | +0.25 (+1.12%) | 1,312,000 |
| 14 Aug 2023 | HKD | 21.8 | 22.3 | 21.05 | 22.25 | 22.25 | +0.4 (+1.83%) | 1,788,000 |
| 11 Aug 2023 | HKD | 22.7 | 22.7 | 21.8 | 21.85 | 21.85 | -1.1 (-4.79%) | 2,091,500 |
| 10 Aug 2023 | HKD | 22.9 | 23 | 22.45 | 22.95 | 22.95 | +0.25 (+1.10%) | 1,321,500 |
| 9 Aug 2023 | HKD | 22.2 | 23 | 22.2 | 22.7 | 22.7 | +0.45 (+2.02%) | 3,764,042 |
| 8 Aug 2023 | HKD | 21.7 | 23 | 21.3 | 22.25 | 22.25 | +0.65 (+3.01%) | 7,728,296 |
| 7 Aug 2023 | HKD | 25.05 | 25.05 | 21.25 | 21.6 | 21.6 | -2.9 (-11.84%) | 9,988,500 |
| 4 Aug 2023 | HKD | 24.5 | 25.3 | 23.9 | 24.5 | 24.5 | +0.55 (+2.30%) | 6,046,034 |
| 3 Aug 2023 | HKD | 22.65 | 24.1 | 22.35 | 23.95 | 23.95 | +1.15 (+5.04%) | 5,371,378 |
| 2 Aug 2023 | HKD | 23.65 | 24.05 | 22.5 | 22.8 | 22.8 | -0.95 (-4%) | 3,739,000 |
| 1 Aug 2023 | HKD | 22.8 | 24.85 | 22.75 | 23.75 | 23.75 | +0.75 (+3.26%) | 6,024,000 |
| 31 Jul 2023 | HKD | 23.5 | 24.8 | 22.7 | 23 | 23 | -0.4 (-1.71%) | 4,437,813 |
| 28 Jul 2023 | HKD | 22.3 | 23.7 | 22 | 23.4 | 23.4 | +0.65 (+2.86%) | 3,515,374 |
| 27 Jul 2023 | HKD | 23 | 23.25 | 22.4 | 22.75 | 22.75 | +0.15 (+0.66%) | 1,931,814 |
| 26 Jul 2023 | HKD | 21.5 | 22.8 | 21.5 | 22.6 | 22.6 | +0.8 (+3.67%) | 2,819,730 |
| 25 Jul 2023 | HKD | 21.15 | 22 | 20.75 | 21.8 | 21.8 | +1.1 (+5.31%) | 3,795,000 |
| 24 Jul 2023 | HKD | 20.2 | 20.9 | 20 | 20.7 | 20.7 | +0.5 (+2.48%) | 2,161,000 |
| 21 Jul 2023 | HKD | 19.8 | 20.85 | 19.68 | 20.2 | 20.2 | +0.56 (+2.85%) | 981,500 |
| 20 Jul 2023 | HKD | 20 | 20 | 19.52 | 19.64 | 19.64 | -0.46 (-2.29%) | 1,147,500 |
| 19 Jul 2023 | HKD | 20.25 | 20.3 | 19.64 | 20.1 | 20.1 | -0.25 (-1.23%) | 975,000 |
| 18 Jul 2023 | HKD | 20.25 | 20.7 | 19.94 | 20.35 | 20.35 | -0.4 (-1.93%) | 1,330,172 |
| 17 Jul 2023 | HKD | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 20.8 | 21.3 | 20.6 | 20.75 | 20.75 | -0.05 (-0.24%) | 2,425,500 |
| 13 Jul 2023 | HKD | 19.82 | 21 | 19.82 | 20.8 | 20.8 | +1.34 (+6.89%) | 2,905,398 |
