| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | HKD | 7.37 | 7.42 | 7.3 | 7.36 | 7.36 | -0.02 (-0.27%) | 278,400 |
| 26 Sep 2023 | HKD | 7.49 | 7.49 | 7.37 | 7.38 | 7.38 | -0.11 (-1.47%) | 153,000 |
| 25 Sep 2023 | HKD | 7.4 | 7.6 | 7.35 | 7.49 | 7.49 | -0.01 (-0.13%) | 293,905 |
| 22 Sep 2023 | HKD | 7.41 | 7.54 | 7.32 | 7.5 | 7.5 | +0.09 (+1.21%) | 229,000 |
| 21 Sep 2023 | HKD | 7.65 | 7.66 | 7.39 | 7.41 | 7.41 | -0.28 (-3.64%) | 395,600 |
| 20 Sep 2023 | HKD | 7.78 | 7.86 | 7.69 | 7.69 | 7.69 | -0.15 (-1.91%) | 173,800 |
| 19 Sep 2023 | HKD | 8.1 | 8.1 | 7.79 | 7.84 | 7.84 | -0.16 (-2%) | 556,937 |
| 18 Sep 2023 | HKD | 7.9 | 8.09 | 7.75 | 8 | 8 | +0.14 (+1.78%) | 337,692 |
| 15 Sep 2023 | HKD | 7.85 | 7.92 | 7.74 | 7.86 | 7.86 | +0.17 (+2.21%) | 256,000 |
| 14 Sep 2023 | HKD | 7.85 | 7.91 | 7.57 | 7.69 | 7.69 | -0.22 (-2.78%) | 296,600 |
| 13 Sep 2023 | HKD | 8.02 | 8.18 | 7.9 | 7.91 | 7.91 | -0.27 (-3.30%) | 351,602 |
| 12 Sep 2023 | HKD | 8.1 | 8.37 | 8.1 | 8.18 | 8.18 | -0.01 (-0.12%) | 207,800 |
| 11 Sep 2023 | HKD | 8 | 8.5 | 7.88 | 8.19 | 8.19 | +0.15 (+1.87%) | 1,285,920 |
| 7 Sep 2023 | HKD | 8.4 | 8.42 | 8 | 8.04 | 8.04 | -0.36 (-4.29%) | 379,600 |
| 6 Sep 2023 | HKD | 8.49 | 8.49 | 8.2 | 8.4 | 8.4 | 0.0 (0.0%) | 470,400 |
| 5 Sep 2023 | HKD | 8.18 | 8.4 | 8.14 | 8.4 | 8.4 | +0.1 (+1.20%) | 414,100 |
| 4 Sep 2023 | HKD | 7.99 | 8.68 | 7.98 | 8.3 | 8.3 | +0.25 (+3.11%) | 850,000 |
| 1 Sep 2023 | HKD | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 8.08 | 8.21 | 7.93 | 8.05 | 8.05 | -0.03 (-0.37%) | 381,274 |
| 30 Aug 2023 | HKD | 8.1 | 8.32 | 7.94 | 8.08 | 8.08 | +0.08 (+1%) | 760,200 |
| 29 Aug 2023 | HKD | 8 | 8.16 | 7.82 | 8 | 8 | +0.2 (+2.56%) | 1,436,862 |
| 28 Aug 2023 | HKD | 8.32 | 8.33 | 7.7 | 7.8 | 7.8 | 0.0 (0.0%) | 373,800 |
| 25 Aug 2023 | HKD | 7.9 | 7.9 | 7.66 | 7.8 | 7.8 | -0.07 (-0.89%) | 414,810 |
| 24 Aug 2023 | HKD | 7.95 | 8.04 | 7.75 | 7.87 | 7.87 | -0.01 (-0.13%) | 560,400 |
| 23 Aug 2023 | HKD | 7.86 | 7.96 | 7.68 | 7.88 | 7.88 | +0.02 (+0.25%) | 260,250 |
| 22 Aug 2023 | HKD | 8.1 | 8.12 | 7.7 | 7.86 | 7.86 | -0.24 (-2.96%) | 768,000 |
| 21 Aug 2023 | HKD | 8.01 | 8.39 | 7.96 | 8.1 | 8.1 | -0.15 (-1.82%) | 510,929 |
| 18 Aug 2023 | HKD | 8.37 | 8.55 | 8.15 | 8.25 | 8.25 | -0.1 (-1.20%) | 213,400 |
| 17 Aug 2023 | HKD | 8.49 | 8.51 | 8.24 | 8.35 | 8.35 | -0.16 (-1.88%) | 199,200 |
| 16 Aug 2023 | HKD | 8.15 | 8.52 | 8.14 | 8.51 | 8.51 | +0.28 (+3.40%) | 338,200 |
