| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | HKD | 9.5 | 9.64 | 8.95 | 9.1 | 9.1 | -0.4 (-4.21%) | 8,515,265 |
| 17 Aug 2023 | HKD | 9.99 | 9.99 | 9.2 | 9.5 | 9.5 | -0.12 (-1.25%) | 4,168,000 |
| 16 Aug 2023 | HKD | 9.7 | 9.79 | 9.44 | 9.62 | 9.62 | -0.15 (-1.54%) | 2,799,200 |
| 15 Aug 2023 | HKD | 10.18 | 10.18 | 9.74 | 9.77 | 9.77 | -0.39 (-3.84%) | 2,573,029 |
| 14 Aug 2023 | HKD | 10.16 | 10.18 | 9.84 | 10.16 | 10.16 | -0.14 (-1.36%) | 2,671,400 |
| 11 Aug 2023 | HKD | 10.42 | 10.5 | 10.18 | 10.3 | 10.3 | -0.08 (-0.77%) | 2,412,800 |
| 10 Aug 2023 | HKD | 10.34 | 10.48 | 10.12 | 10.38 | 10.38 | +0.08 (+0.78%) | 4,409,600 |
| 9 Aug 2023 | HKD | 10.32 | 10.46 | 9.9 | 10.3 | 10.3 | -0.02 (-0.19%) | 7,379,800 |
| 8 Aug 2023 | HKD | 10.4 | 10.4 | 10.08 | 10.32 | 10.32 | -0.08 (-0.77%) | 5,469,200 |
| 7 Aug 2023 | HKD | 10.32 | 10.56 | 10 | 10.4 | 10.4 | +0.24 (+2.36%) | 12,734,200 |
| 4 Aug 2023 | HKD | 9.24 | 10.48 | 9.23 | 10.16 | 10.16 | +1.48 (+17.05%) | 26,063,200 |
| 3 Aug 2023 | HKD | 8.7 | 8.7 | 8.36 | 8.68 | 8.68 | +0.01 (+0.12%) | 4,082,000 |
| 2 Aug 2023 | HKD | 8.96 | 9.08 | 8.43 | 8.67 | 8.67 | -0.29 (-3.24%) | 3,128,000 |
| 1 Aug 2023 | HKD | 9.2 | 9.2 | 8.8 | 8.96 | 8.96 | -0.15 (-1.65%) | 1,893,600 |
| 31 Jul 2023 | HKD | 8.97 | 9.36 | 8.91 | 9.11 | 9.11 | +0.23 (+2.59%) | 4,298,903 |
| 28 Jul 2023 | HKD | 8.83 | 9.2 | 8.8 | 8.88 | 8.88 | -0.16 (-1.77%) | 2,312,600 |
| 27 Jul 2023 | HKD | 8.99 | 9.2 | 8.86 | 9.04 | 9.04 | +0.08 (+0.89%) | 2,336,400 |
| 26 Jul 2023 | HKD | 8.91 | 8.98 | 8.75 | 8.96 | 8.96 | +0.04 (+0.45%) | 1,608,800 |
| 25 Jul 2023 | HKD | 8.71 | 8.96 | 8.56 | 8.92 | 8.92 | +0.42 (+4.94%) | 3,685,200 |
| 24 Jul 2023 | HKD | 8.52 | 8.7 | 8.38 | 8.5 | 8.5 | -0.16 (-1.85%) | 2,092,385 |
| 21 Jul 2023 | HKD | 8.2 | 8.66 | 8.2 | 8.66 | 8.66 | +0.41 (+4.97%) | 3,697,774 |
| 20 Jul 2023 | HKD | 8.48 | 8.55 | 8.2 | 8.25 | 8.25 | -0.23 (-2.71%) | 2,030,200 |
| 19 Jul 2023 | HKD | 8.42 | 8.55 | 8.15 | 8.48 | 8.48 | +0.02 (+0.24%) | 2,382,408 |
| 18 Jul 2023 | HKD | 8.6 | 8.6 | 8.24 | 8.46 | 8.46 | +0.01 (+0.12%) | 4,182,530 |
| 17 Jul 2023 | HKD | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 8.29 | 8.66 | 8.29 | 8.45 | 8.45 | +0.16 (+1.93%) | 3,811,800 |
| 13 Jul 2023 | HKD | 8.38 | 8.44 | 8.09 | 8.29 | 8.29 | +0.03 (+0.36%) | 4,803,000 |
| 12 Jul 2023 | HKD | 7.91 | 8.67 | 7.8 | 8.26 | 8.26 | +0.47 (+6.03%) | 11,345,400 |
| 11 Jul 2023 | HKD | 7.85 | 8.04 | 7.72 | 7.79 | 7.79 | +0.02 (+0.26%) | 5,616,200 |
| 10 Jul 2023 | HKD | 7.49 | 7.87 | 7.49 | 7.77 | 7.77 | +0.45 (+6.15%) | 6,077,800 |
