| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | HKD | 58.85 | 59.45 | 58.25 | 58.35 | 58.35 | -0.75 (-1.27%) | 1,848,449 |
| 20 Sep 2023 | HKD | 58.95 | 59.9 | 58.9 | 59.1 | 59.1 | -0.45 (-0.76%) | 1,465,814 |
| 19 Sep 2023 | HKD | 58.65 | 59.55 | 58.65 | 59.55 | 59.55 | +0.9 (+1.53%) | 1,393,215 |
| 18 Sep 2023 | HKD | 59.4 | 59.4 | 58.55 | 58.65 | 58.65 | -0.75 (-1.26%) | 2,522,586 |
| 15 Sep 2023 | HKD | 59.6 | 59.9 | 59.1 | 59.4 | 59.4 | +0.3 (+0.51%) | 3,736,762 |
| 14 Sep 2023 | HKD | 59.7 | 59.7 | 58.6 | 59.1 | 59.1 | -0.6 (-1.01%) | 2,995,762 |
| 13 Sep 2023 | HKD | 59.15 | 59.75 | 58.8 | 59.7 | 59.7 | +0.55 (+0.93%) | 2,869,874 |
| 12 Sep 2023 | HKD | 58.85 | 59.4 | 58.6 | 59.15 | 59.15 | +0.3 (+0.51%) | 1,532,115 |
| 11 Sep 2023 | HKD | 59.2 | 59.2 | 58.5 | 58.85 | 58.85 | -0.35 (-0.59%) | 2,531,069 |
| 7 Sep 2023 | HKD | 59.4 | 59.4 | 59 | 59.2 | 59.2 | -0.2 (-0.34%) | 1,133,557 |
| 6 Sep 2023 | HKD | 59.55 | 59.75 | 59.05 | 59.4 | 59.4 | -0.35 (-0.59%) | 1,586,132 |
| 5 Sep 2023 | HKD | 60.15 | 60.15 | 59.55 | 59.75 | 59.75 | -0.7 (-1.16%) | 1,484,763 |
| 4 Sep 2023 | HKD | 61.35 | 61.35 | 60.2 | 60.45 | 60.45 | -1.05 (-1.71%) | 2,751,512 |
| 1 Sep 2023 | HKD | 61.5 | 61.5 | 61.5 | 61.5 | 61.5 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 61.55 | 61.7 | 61.25 | 61.5 | 61.5 | +0.4 (+0.65%) | 2,909,358 |
| 30 Aug 2023 | HKD | 60.9 | 61.25 | 60.55 | 61.1 | 61.1 | +0.2 (+0.33%) | 2,338,446 |
| 29 Aug 2023 | HKD | 59.95 | 61.3 | 59.7 | 60.9 | 60.9 | +1.2 (+2.01%) | 3,880,099 |
| 28 Aug 2023 | HKD | 60.65 | 60.65 | 59.6 | 59.7 | 59.7 | +0.8 (+1.36%) | 1,417,915 |
| 25 Aug 2023 | HKD | 59.15 | 59.25 | 58.65 | 58.9 | 58.9 | -0.15 (-0.25%) | 1,763,593 |
| 24 Aug 2023 | HKD | 59.8 | 59.8 | 58.5 | 59.05 | 59.05 | +0.6 (+1.03%) | 1,774,074 |
| 23 Aug 2023 | HKD | 58.45 | 58.6 | 58 | 58.45 | 58.45 | -0.15 (-0.26%) | 2,045,260 |
| 22 Aug 2023 | HKD | 58.15 | 58.95 | 58.1 | 58.6 | 58.6 | +0.05 (+0.09%) | 1,674,446 |
| 21 Aug 2023 | HKD | 58.8 | 59.05 | 58.15 | 58.55 | 58.55 | -0.25 (-0.43%) | 2,805,979 |
| 18 Aug 2023 | HKD | 61 | 61.15 | 58.5 | 58.8 | 58.8 | -1.8 (-2.97%) | 3,554,831 |
| 17 Aug 2023 | HKD | 60.2 | 60.7 | 60.05 | 60.6 | 60.6 | -0.5 (-0.82%) | 1,608,827 |
| 16 Aug 2023 | HKD | 60.65 | 61.2 | 60 | 61.1 | 61.1 | +0.45 (+0.74%) | 2,392,642 |
| 15 Aug 2023 | HKD | 61.3 | 61.85 | 60.25 | 60.65 | 60.65 | -0.65 (-1.06%) | 2,083,995 |
| 14 Aug 2023 | HKD | 62.45 | 62.45 | 61 | 61.3 | 61.3 | -1.15 (-1.84%) | 2,419,998 |
| 11 Aug 2023 | HKD | 62.25 | 62.5 | 61.95 | 62.45 | 62.45 | +0.2 (+0.32%) | 2,191,799 |
| 10 Aug 2023 | HKD | 62 | 62.5 | 61.6 | 62.25 | 62.25 | +0.25 (+0.40%) | 1,518,881 |
