| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | HKD | 3.84 | 3.89 | 3.83 | 3.86 | 3.86 | +0.04 (+1.05%) | 31,073,264 |
| 9 Oct 2023 | HKD | 3.85 | 3.85 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 16,126,951 |
| 6 Oct 2023 | HKD | 3.84 | 3.9 | 3.84 | 3.85 | 3.85 | +0.03 (+0.79%) | 15,716,000 |
| 5 Oct 2023 | HKD | 3.8 | 3.84 | 3.79 | 3.82 | 3.82 | +0.02 (+0.53%) | 23,295,120 |
| 4 Oct 2023 | HKD | 3.82 | 3.83 | 3.77 | 3.8 | 3.8 | -0.02 (-0.52%) | 26,676,708 |
| 3 Oct 2023 | HKD | 3.95 | 3.95 | 3.79 | 3.82 | 3.82 | -0.14 (-3.54%) | 38,392,700 |
| 29 Sep 2023 | HKD | 3.89 | 3.98 | 3.89 | 3.96 | 3.96 | +0.09 (+2.33%) | 29,036,000 |
| 28 Sep 2023 | HKD | 3.9 | 3.93 | 3.86 | 3.87 | 3.87 | -0.04 (-1.02%) | 44,884,360 |
| 27 Sep 2023 | HKD | 3.91 | 3.96 | 3.87 | 3.91 | 3.91 | -0.01 (-0.26%) | 49,733,546 |
| 26 Sep 2023 | HKD | 3.97 | 3.97 | 3.89 | 3.92 | 3.92 | -0.05 (-1.26%) | 50,664,300 |
| 25 Sep 2023 | HKD | 3.98 | 4.01 | 3.96 | 3.97 | 3.97 | -0.06 (-1.49%) | 33,157,349 |
| 22 Sep 2023 | HKD | 3.96 | 4.04 | 3.95 | 4.03 | 4.03 | +0.04 (+1.00%) | 59,598,951 |
| 21 Sep 2023 | HKD | 3.96 | 4.04 | 3.95 | 3.99 | 3.99 | +0.03 (+0.76%) | 76,275,623 |
| 20 Sep 2023 | HKD | 3.94 | 4 | 3.93 | 3.96 | 3.96 | +0.03 (+0.76%) | 60,448,802 |
| 19 Sep 2023 | HKD | 3.92 | 3.96 | 3.89 | 3.93 | 3.93 | +0.01 (+0.26%) | 55,010,604 |
| 18 Sep 2023 | HKD | 3.93 | 3.94 | 3.86 | 3.92 | 3.92 | -0.01 (-0.25%) | 35,835,000 |
| 15 Sep 2023 | HKD | 3.92 | 3.96 | 3.89 | 3.93 | 3.93 | +0.03 (+0.77%) | 46,000,540 |
| 14 Sep 2023 | HKD | 3.85 | 3.92 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 20,323,426 |
| 13 Sep 2023 | HKD | 3.87 | 3.89 | 3.83 | 3.85 | 3.85 | -0.02 (-0.52%) | 37,813,830 |
| 12 Sep 2023 | HKD | 3.9 | 3.9 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 27,326,687 |
| 11 Sep 2023 | HKD | 3.88 | 3.93 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 42,978,704 |
| 7 Sep 2023 | HKD | 3.94 | 3.97 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 20,518,657 |
| 6 Sep 2023 | HKD | 3.91 | 3.98 | 3.89 | 3.94 | 3.94 | 0.0 (0.0%) | 55,082,993 |
| 5 Sep 2023 | HKD | 4.05 | 4.06 | 3.93 | 3.94 | 3.94 | -0.12 (-2.96%) | 31,797,476 |
| 4 Sep 2023 | HKD | 3.9 | 4.13 | 3.9 | 4.06 | 4.06 | +0.19 (+4.91%) | 119,691,455 |
| 1 Sep 2023 | HKD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 3.99 | 3.99 | 3.84 | 3.87 | 3.87 | -0.12 (-3.01%) | 88,744,292 |
| 30 Aug 2023 | HKD | 4.05 | 4.07 | 3.99 | 3.99 | 3.99 | -0.03 (-0.75%) | 46,497,099 |
| 29 Aug 2023 | HKD | 4.01 | 4.05 | 3.95 | 4.02 | 4.02 | +0.04 (+1.01%) | 62,967,877 |
| 28 Aug 2023 | HKD | 4.01 | 4.07 | 3.98 | 3.98 | 3.98 | +0.02 (+0.51%) | 39,993,000 |
