| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | HKD | 7.25 | 7.44 | 7.18 | 7.4 | 7.4 | +0.04 (+0.54%) | 136,000 |
| 22 Sep 2023 | HKD | 7.15 | 7.43 | 7.1 | 7.36 | 7.36 | +0.12 (+1.66%) | 122,000 |
| 21 Sep 2023 | HKD | 7.69 | 7.69 | 7.18 | 7.24 | 7.24 | -0.03 (-0.41%) | 105,500 |
| 20 Sep 2023 | HKD | 7.28 | 7.45 | 7.16 | 7.27 | 7.27 | -0.2 (-2.68%) | 285,500 |
| 19 Sep 2023 | HKD | 7.47 | 7.48 | 7.28 | 7.47 | 7.47 | +0.07 (+0.95%) | 97,000 |
| 18 Sep 2023 | HKD | 7.43 | 7.67 | 7.37 | 7.4 | 7.4 | +0.08 (+1.09%) | 221,000 |
| 15 Sep 2023 | HKD | 7.85 | 7.85 | 7.31 | 7.32 | 7.32 | -0.17 (-2.27%) | 460,140 |
| 14 Sep 2023 | HKD | 7.61 | 7.71 | 7.49 | 7.49 | 7.49 | -0.04 (-0.53%) | 121,000 |
| 13 Sep 2023 | HKD | 7.66 | 7.73 | 7.4 | 7.53 | 7.53 | -0.27 (-3.46%) | 426,898 |
| 12 Sep 2023 | HKD | 7.69 | 7.85 | 7.54 | 7.8 | 7.8 | +0.1 (+1.30%) | 1,730,500 |
| 11 Sep 2023 | HKD | 7.7 | 7.85 | 7.67 | 7.7 | 7.7 | 0.0 (0.0%) | 166,000 |
| 7 Sep 2023 | HKD | 7.53 | 7.76 | 7.5 | 7.7 | 7.7 | +0.13 (+1.72%) | 192,500 |
| 6 Sep 2023 | HKD | 7.57 | 7.87 | 7.53 | 7.57 | 7.57 | -0.16 (-2.07%) | 179,000 |
| 5 Sep 2023 | HKD | 8 | 8.08 | 7.71 | 7.73 | 7.73 | -0.27 (-3.38%) | 238,000 |
| 4 Sep 2023 | HKD | 8.23 | 8.28 | 7.82 | 8 | 8 | -0.26 (-3.15%) | 2,316,500 |
| 1 Sep 2023 | HKD | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 8.11 | 8.42 | 7.91 | 8.26 | 8.26 | +0.15 (+1.85%) | 756,500 |
| 30 Aug 2023 | HKD | 8.14 | 8.14 | 7.9 | 8.11 | 8.11 | 0.0 (0.0%) | 108,500 |
| 29 Aug 2023 | HKD | 8 | 8.16 | 7.52 | 8.11 | 8.11 | +0.16 (+2.01%) | 412,500 |
| 28 Aug 2023 | HKD | 8.7 | 8.75 | 7.95 | 7.95 | 7.95 | -0.59 (-6.91%) | 751,893 |
| 25 Aug 2023 | HKD | 8.63 | 8.65 | 8.14 | 8.54 | 8.54 | -0.16 (-1.84%) | 736,000 |
| 24 Aug 2023 | HKD | 8.88 | 8.92 | 8.64 | 8.7 | 8.7 | -0.1 (-1.14%) | 329,000 |
| 23 Aug 2023 | HKD | 8.62 | 8.8 | 8.62 | 8.8 | 8.8 | 0.0 (0.0%) | 52,500 |
| 22 Aug 2023 | HKD | 8.94 | 8.99 | 8.67 | 8.8 | 8.8 | -0.06 (-0.68%) | 286,500 |
| 21 Aug 2023 | HKD | 8.76 | 8.98 | 8.63 | 8.86 | 8.86 | +0.1 (+1.14%) | 666,500 |
| 18 Aug 2023 | HKD | 8.89 | 8.99 | 8.76 | 8.76 | 8.76 | -0.23 (-2.56%) | 122,000 |
| 17 Aug 2023 | HKD | 9.13 | 9.27 | 8.83 | 8.99 | 8.99 | +0.02 (+0.22%) | 100,000 |
| 16 Aug 2023 | HKD | 9.39 | 9.39 | 8.94 | 8.97 | 8.97 | -0.23 (-2.50%) | 135,500 |
| 15 Aug 2023 | HKD | 9.01 | 9.28 | 8.93 | 9.2 | 9.2 | +0.17 (+1.88%) | 239,000 |
| 14 Aug 2023 | HKD | 9.1 | 9.16 | 8.9 | 9.03 | 9.03 | -0.22 (-2.38%) | 212,000 |
