| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | HKD | 4.08 | 4.17 | 4.02 | 4.15 | 4.15 | +0.07 (+1.72%) | 7,118,156 |
| 14 Aug 2023 | HKD | 4.2 | 4.32 | 4.01 | 4.08 | 4.08 | -0.18 (-4.23%) | 18,104,532 |
| 11 Aug 2023 | HKD | 4.24 | 4.5 | 4.22 | 4.26 | 4.26 | +0.04 (+0.95%) | 14,070,071 |
| 10 Aug 2023 | HKD | 4.19 | 4.25 | 4.17 | 4.22 | 4.22 | +0.01 (+0.24%) | 5,023,912 |
| 9 Aug 2023 | HKD | 4.21 | 4.23 | 4.17 | 4.21 | 4.21 | 0.0 (0.0%) | 5,319,833 |
| 8 Aug 2023 | HKD | 4.18 | 4.24 | 4.15 | 4.21 | 4.21 | +0.03 (+0.72%) | 10,361,000 |
| 7 Aug 2023 | HKD | 4.15 | 4.2 | 4.12 | 4.18 | 4.18 | +0.01 (+0.24%) | 9,435,711 |
| 4 Aug 2023 | HKD | 4.26 | 4.28 | 4.17 | 4.17 | 4.17 | -0.03 (-0.71%) | 7,946,375 |
| 3 Aug 2023 | HKD | 4.25 | 4.29 | 4.17 | 4.2 | 4.2 | -0.07 (-1.64%) | 10,798,868 |
| 2 Aug 2023 | HKD | 4.3 | 4.39 | 4.24 | 4.27 | 4.27 | -0.05 (-1.16%) | 6,820,366 |
| 1 Aug 2023 | HKD | 4.32 | 4.41 | 4.28 | 4.32 | 4.32 | +0.03 (+0.70%) | 11,352,500 |
| 31 Jul 2023 | HKD | 4.25 | 4.36 | 4.25 | 4.29 | 4.29 | +0.04 (+0.94%) | 18,518,000 |
| 28 Jul 2023 | HKD | 4.16 | 4.29 | 4.13 | 4.25 | 4.25 | +0.05 (+1.19%) | 19,490,163 |
| 27 Jul 2023 | HKD | 4.33 | 4.33 | 4.18 | 4.2 | 4.2 | -0.08 (-1.87%) | 9,970,000 |
| 26 Jul 2023 | HKD | 4.3 | 4.33 | 4.26 | 4.28 | 4.28 | -0.02 (-0.47%) | 3,650,912 |
| 25 Jul 2023 | HKD | 4.29 | 4.31 | 4.24 | 4.3 | 4.3 | +0.1 (+2.38%) | 5,474,550 |
| 24 Jul 2023 | HKD | 4.22 | 4.28 | 4.18 | 4.2 | 4.2 | -0.06 (-1.41%) | 3,715,780 |
| 21 Jul 2023 | HKD | 4.22 | 4.38 | 4.19 | 4.26 | 4.26 | +0.01 (+0.24%) | 5,886,989 |
| 20 Jul 2023 | HKD | 4.25 | 4.29 | 4.23 | 4.25 | 4.25 | -0.05 (-1.16%) | 3,573,122 |
| 19 Jul 2023 | HKD | 4.32 | 4.32 | 4.23 | 4.3 | 4.3 | -0.02 (-0.46%) | 3,922,411 |
| 18 Jul 2023 | HKD | 4.39 | 4.39 | 4.3 | 4.32 | 4.32 | -0.08 (-1.82%) | 6,980,525 |
| 17 Jul 2023 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 4.33 | 4.43 | 4.32 | 4.4 | 4.4 | +0.07 (+1.62%) | 11,164,500 |
| 13 Jul 2023 | HKD | 4.24 | 4.35 | 4.2 | 4.33 | 4.33 | +0.15 (+3.59%) | 10,885,111 |
| 12 Jul 2023 | HKD | 4.14 | 4.28 | 4.14 | 4.18 | 4.18 | -0.09 (-2.11%) | 8,004,599 |
| 11 Jul 2023 | HKD | 4.22 | 4.28 | 4.17 | 4.27 | 4.27 | +0.05 (+1.18%) | 4,317,632 |
| 10 Jul 2023 | HKD | 4.2 | 4.22 | 4.14 | 4.22 | 4.22 | +0.06 (+1.44%) | 8,633,249 |
| 7 Jul 2023 | HKD | 4.12 | 4.19 | 4.11 | 4.16 | 4.16 | -0.03 (-0.72%) | 12,399,702 |
| 6 Jul 2023 | HKD | 4.28 | 4.29 | 4.13 | 4.19 | 4.19 | -0.13 (-3.01%) | 12,658,335 |
| 5 Jul 2023 | HKD | 4.34 | 4.35 | 4.25 | 4.32 | 4.32 | -0.02 (-0.46%) | 8,078,000 |
