| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | HKD | 3.71 | 3.73 | 3.66 | 3.72 | 3.72 | +0.04 (+1.09%) | 6,988,383 |
| 26 Sep 2023 | HKD | 3.76 | 3.78 | 3.67 | 3.68 | 3.68 | -0.09 (-2.39%) | 10,981,475 |
| 25 Sep 2023 | HKD | 3.76 | 3.81 | 3.76 | 3.77 | 3.77 | -0.05 (-1.31%) | 3,406,000 |
| 22 Sep 2023 | HKD | 3.69 | 3.83 | 3.69 | 3.82 | 3.82 | +0.11 (+2.96%) | 6,903,879 |
| 21 Sep 2023 | HKD | 3.8 | 3.8 | 3.69 | 3.71 | 3.71 | -0.06 (-1.59%) | 7,094,968 |
| 20 Sep 2023 | HKD | 3.74 | 3.82 | 3.72 | 3.77 | 3.77 | -0.02 (-0.53%) | 4,055,779 |
| 19 Sep 2023 | HKD | 3.8 | 3.81 | 3.73 | 3.79 | 3.79 | +0.01 (+0.26%) | 4,896,965 |
| 18 Sep 2023 | HKD | 3.82 | 3.84 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 6,804,263 |
| 15 Sep 2023 | HKD | 3.82 | 3.91 | 3.81 | 3.84 | 3.84 | +0.02 (+0.52%) | 13,359,000 |
| 14 Sep 2023 | HKD | 3.8 | 3.87 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 6,718,423 |
| 13 Sep 2023 | HKD | 3.8 | 3.86 | 3.8 | 3.82 | 3.82 | +0.03 (+0.79%) | 9,338,679 |
| 12 Sep 2023 | HKD | 3.85 | 3.88 | 3.79 | 3.79 | 3.79 | -0.08 (-2.07%) | 5,328,767 |
| 11 Sep 2023 | HKD | 3.83 | 3.88 | 3.81 | 3.87 | 3.87 | 0.0 (0.0%) | 5,050,800 |
| 7 Sep 2023 | HKD | 3.9 | 3.9 | 3.84 | 3.87 | 3.87 | -0.03 (-0.77%) | 3,884,767 |
| 6 Sep 2023 | HKD | 3.92 | 3.94 | 3.88 | 3.9 | 3.9 | -0.01 (-0.26%) | 4,696,629 |
| 5 Sep 2023 | HKD | 4.03 | 4.03 | 3.9 | 3.91 | 3.91 | -0.12 (-2.98%) | 8,364,700 |
| 4 Sep 2023 | HKD | 3.86 | 4.05 | 3.86 | 4.03 | 4.03 | +0.17 (+4.40%) | 14,336,576 |
| 1 Sep 2023 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 3.87 | 3.94 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 16,550,635 |
| 30 Aug 2023 | HKD | 3.94 | 3.97 | 3.86 | 3.86 | 3.86 | -0.08 (-2.03%) | 9,476,751 |
| 29 Aug 2023 | HKD | 3.86 | 3.96 | 3.8 | 3.94 | 3.94 | +0.07 (+1.81%) | 14,876,971 |
| 28 Aug 2023 | HKD | 3.9 | 3.97 | 3.85 | 3.87 | 3.87 | +0.07 (+1.84%) | 11,528,158 |
| 25 Aug 2023 | HKD | 3.84 | 3.87 | 3.8 | 3.8 | 3.8 | -0.04 (-1.04%) | 7,479,886 |
| 24 Aug 2023 | HKD | 3.99 | 3.99 | 3.83 | 3.84 | 3.84 | -0.09 (-2.29%) | 22,465,781 |
| 23 Aug 2023 | HKD | 3.95 | 3.97 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 4,875,200 |
| 22 Aug 2023 | HKD | 3.86 | 3.98 | 3.79 | 3.95 | 3.95 | +0.09 (+2.33%) | 14,741,082 |
| 21 Aug 2023 | HKD | 3.91 | 3.91 | 3.83 | 3.86 | 3.86 | -0.07 (-1.78%) | 9,669,270 |
| 18 Aug 2023 | HKD | 4.04 | 4.08 | 3.93 | 3.93 | 3.93 | -0.14 (-3.44%) | 13,463,805 |
| 17 Aug 2023 | HKD | 4.09 | 4.09 | 3.97 | 4.07 | 4.07 | +0.03 (+0.74%) | 15,312,211 |
| 16 Aug 2023 | HKD | 4.12 | 4.14 | 4.01 | 4.04 | 4.04 | -0.11 (-2.65%) | 8,668,444 |
