| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | HKD | 21.95 | 22.4 | 21.7 | 22.4 | 22.4 | -0.15 (-0.67%) | 452,400 |
| 14 Aug 2023 | HKD | 22.6 | 22.75 | 21.85 | 22.55 | 22.55 | -0.05 (-0.22%) | 416,600 |
| 11 Aug 2023 | HKD | 22.95 | 22.95 | 22.2 | 22.6 | 22.6 | 0.0 (0.0%) | 338,600 |
| 10 Aug 2023 | HKD | 23.2 | 23.2 | 22.1 | 22.6 | 22.6 | -0.05 (-0.22%) | 208,800 |
| 9 Aug 2023 | HKD | 22 | 23.35 | 21.85 | 22.65 | 22.65 | +0.65 (+2.95%) | 668,000 |
| 8 Aug 2023 | HKD | 22 | 22.45 | 21.6 | 22 | 22 | -0.15 (-0.68%) | 528,800 |
| 7 Aug 2023 | HKD | 23.6 | 23.65 | 22.1 | 22.15 | 22.15 | -1.15 (-4.94%) | 833,000 |
| 4 Aug 2023 | HKD | 23.95 | 24 | 23.3 | 23.3 | 23.3 | -0.4 (-1.69%) | 306,400 |
| 3 Aug 2023 | HKD | 23.45 | 24.2 | 22.85 | 23.7 | 23.7 | +0.25 (+1.07%) | 238,888 |
| 2 Aug 2023 | HKD | 24.6 | 24.6 | 23.05 | 23.45 | 23.45 | -0.95 (-3.89%) | 1,003,800 |
| 1 Aug 2023 | HKD | 24.85 | 25.8 | 24.4 | 24.4 | 24.4 | -0.45 (-1.81%) | 786,200 |
| 31 Jul 2023 | HKD | 25.1 | 25.75 | 24.7 | 24.85 | 24.85 | -0.25 (-1.00%) | 784,600 |
| 28 Jul 2023 | HKD | 24.2 | 25.4 | 24.2 | 25.1 | 25.1 | 0.0 (0.0%) | 984,600 |
| 27 Jul 2023 | HKD | 24.6 | 25.3 | 24.15 | 25.1 | 25.1 | +0.15 (+0.60%) | 483,200 |
| 26 Jul 2023 | HKD | 25.25 | 25.45 | 24.8 | 24.95 | 24.95 | +0.05 (+0.20%) | 399,000 |
| 25 Jul 2023 | HKD | 25.4 | 25.4 | 24.7 | 24.9 | 24.9 | +0.3 (+1.22%) | 335,400 |
| 24 Jul 2023 | HKD | 25 | 25.65 | 24.55 | 24.6 | 24.6 | -0.4 (-1.60%) | 476,800 |
| 21 Jul 2023 | HKD | 23.6 | 25.4 | 23.6 | 25 | 25 | +1 (+4.17%) | 1,286,000 |
| 20 Jul 2023 | HKD | 24 | 24.35 | 23.8 | 24 | 24 | 0.0 (0.0%) | 204,000 |
| 19 Jul 2023 | HKD | 23.9 | 24 | 23.5 | 24 | 24 | -0.4 (-1.64%) | 318,000 |
| 18 Jul 2023 | HKD | 24.5 | 24.55 | 23.8 | 24.4 | 24.4 | 0.0 (0.0%) | 230,600 |
| 17 Jul 2023 | HKD | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 24.5 | 24.6 | 24 | 24.4 | 24.4 | -0.1 (-0.41%) | 360,200 |
| 13 Jul 2023 | HKD | 23.2 | 24.85 | 23.2 | 24.5 | 24.5 | +1.3 (+5.60%) | 1,201,000 |
| 12 Jul 2023 | HKD | 22.8 | 23.3 | 22.75 | 23.2 | 23.2 | +0.2 (+0.87%) | 256,000 |
| 11 Jul 2023 | HKD | 22.5 | 23.45 | 22.5 | 23 | 23 | +0.05 (+0.22%) | 190,000 |
| 10 Jul 2023 | HKD | 22.9 | 23.3 | 22.6 | 22.95 | 22.95 | +0.25 (+1.10%) | 223,000 |
| 7 Jul 2023 | HKD | 22.5 | 22.9 | 22.4 | 22.7 | 22.7 | 0.0 (0.0%) | 431,600 |
| 6 Jul 2023 | HKD | 23.05 | 23.4 | 22.6 | 22.7 | 22.7 | -0.6 (-2.58%) | 561,600 |
| 5 Jul 2023 | HKD | 23.8 | 23.85 | 23.05 | 23.3 | 23.3 | -0.55 (-2.31%) | 880,200 |
