| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | HKD | 7.98 | 7.99 | 7.81 | 7.89 | 7.89 | -0.1 (-1.25%) | 15,780,780 |
| 10 Aug 2023 | HKD | 7.97 | 8.06 | 7.93 | 7.99 | 7.99 | +0.04 (+0.50%) | 9,684,533 |
| 9 Aug 2023 | HKD | 7.94 | 7.99 | 7.87 | 7.95 | 7.95 | +0.01 (+0.13%) | 11,445,245 |
| 8 Aug 2023 | HKD | 7.97 | 7.98 | 7.87 | 7.94 | 7.94 | -0.04 (-0.50%) | 13,154,099 |
| 7 Aug 2023 | HKD | 7.95 | 8 | 7.87 | 7.98 | 7.98 | +0.02 (+0.25%) | 8,165,378 |
| 4 Aug 2023 | HKD | 8.04 | 8.14 | 7.92 | 7.96 | 7.96 | -0.05 (-0.62%) | 10,822,408 |
| 3 Aug 2023 | HKD | 8.07 | 8.13 | 7.97 | 8.01 | 8.01 | -0.07 (-0.87%) | 9,731,918 |
| 2 Aug 2023 | HKD | 8.15 | 8.2 | 8.04 | 8.08 | 8.08 | -0.03 (-0.37%) | 12,139,099 |
| 1 Aug 2023 | HKD | 8.23 | 8.33 | 8.06 | 8.11 | 8.11 | -0.12 (-1.46%) | 14,742,765 |
| 31 Jul 2023 | HKD | 8.25 | 8.29 | 8.16 | 8.23 | 8.23 | +0.02 (+0.24%) | 13,825,325 |
| 28 Jul 2023 | HKD | 7.8 | 8.25 | 7.8 | 8.21 | 8.21 | +0.26 (+3.27%) | 26,941,300 |
| 27 Jul 2023 | HKD | 7.99 | 8.02 | 7.89 | 7.95 | 7.95 | -0.02 (-0.25%) | 11,059,759 |
| 26 Jul 2023 | HKD | 8.03 | 8.06 | 7.91 | 7.97 | 7.97 | -0.04 (-0.50%) | 14,905,280 |
| 25 Jul 2023 | HKD | 8.05 | 8.13 | 7.96 | 8.01 | 8.01 | 0.0 (0.0%) | 12,829,550 |
| 24 Jul 2023 | HKD | 8.1 | 8.1 | 7.94 | 8.01 | 8.01 | -0.1 (-1.23%) | 8,687,591 |
| 21 Jul 2023 | HKD | 8.09 | 8.19 | 8.03 | 8.11 | 8.11 | +0.02 (+0.25%) | 7,067,000 |
| 20 Jul 2023 | HKD | 8.13 | 8.22 | 8.09 | 8.09 | 8.09 | -0.04 (-0.49%) | 15,462,854 |
| 19 Jul 2023 | HKD | 7.97 | 8.16 | 7.9 | 8.13 | 8.13 | +0.16 (+2.01%) | 24,915,941 |
| 18 Jul 2023 | HKD | 7.9 | 8 | 7.78 | 7.97 | 7.97 | +0.1 (+1.27%) | 15,843,704 |
| 17 Jul 2023 | HKD | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 7.8 | 7.88 | 7.75 | 7.87 | 7.87 | +0.07 (+0.90%) | 9,441,380 |
| 13 Jul 2023 | HKD | 7.79 | 7.8 | 7.7 | 7.8 | 7.8 | +0.06 (+0.78%) | 7,709,119 |
| 12 Jul 2023 | HKD | 7.79 | 7.81 | 7.71 | 7.74 | 7.74 | -0.02 (-0.26%) | 7,936,129 |
| 11 Jul 2023 | HKD | 7.81 | 7.81 | 7.69 | 7.76 | 7.76 | -0.01 (-0.13%) | 18,409,047 |
| 10 Jul 2023 | HKD | 7.9 | 7.9 | 7.73 | 7.77 | 7.77 | -0.04 (-0.51%) | 13,274,000 |
| 7 Jul 2023 | HKD | 7.74 | 7.82 | 7.65 | 7.81 | 7.81 | +0.09 (+1.17%) | 15,281,884 |
| 6 Jul 2023 | HKD | 7.77 | 7.85 | 7.61 | 7.72 | 7.72 | -0.07 (-0.90%) | 16,963,533 |
| 5 Jul 2023 | HKD | 7.72 | 7.8 | 7.67 | 7.79 | 7.79 | +0.09 (+1.17%) | 24,039,379 |
| 4 Jul 2023 | HKD | 7.65 | 7.87 | 7.56 | 7.7 | 7.7 | +0.3 (+4.05%) | 64,937,972 |
| 3 Jul 2023 | HKD | 7.2 | 7.42 | 7.16 | 7.4 | 7.4 | +0.34 (+4.82%) | 38,241,491 |
