| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2023 | HKD | 1.51 | 1.58 | 1.5 | 1.57 | 1.57 | +0.07 (+4.67%) | 154,890,544 |
| 23 Aug 2023 | HKD | 1.52 | 1.53 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 68,374,535 |
| 22 Aug 2023 | HKD | 1.49 | 1.53 | 1.47 | 1.52 | 1.52 | +0.03 (+2.01%) | 96,593,977 |
| 21 Aug 2023 | HKD | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 144,497,217 |
| 18 Aug 2023 | HKD | 1.55 | 1.56 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 79,485,000 |
| 17 Aug 2023 | HKD | 1.5 | 1.56 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 130,352,475 |
| 16 Aug 2023 | HKD | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -0.05 (-3.18%) | 148,872,400 |
| 15 Aug 2023 | HKD | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 80,265,605 |
| 14 Aug 2023 | HKD | 1.54 | 1.62 | 1.5 | 1.61 | 1.61 | +0.02 (+1.26%) | 115,743,195 |
| 11 Aug 2023 | HKD | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -0.06 (-3.64%) | 167,458,347 |
| 10 Aug 2023 | HKD | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -0.04 (-2.37%) | 108,858,766 |
| 9 Aug 2023 | HKD | 1.67 | 1.7 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 61,347,069 |
| 8 Aug 2023 | HKD | 1.68 | 1.72 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 105,572,398 |
| 7 Aug 2023 | HKD | 1.74 | 1.74 | 1.69 | 1.7 | 1.7 | -0.06 (-3.41%) | 140,479,858 |
| 4 Aug 2023 | HKD | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 95,853,486 |
| 3 Aug 2023 | HKD | 1.75 | 1.79 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 106,487,612 |
| 2 Aug 2023 | HKD | 1.8 | 1.83 | 1.75 | 1.76 | 1.76 | -0.06 (-3.30%) | 138,247,000 |
| 1 Aug 2023 | HKD | 1.87 | 1.88 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 203,759,351 |
| 31 Jul 2023 | HKD | 1.85 | 1.91 | 1.84 | 1.85 | 1.85 | +0.03 (+1.65%) | 312,106,453 |
| 28 Jul 2023 | HKD | 1.76 | 1.84 | 1.75 | 1.82 | 1.82 | +0.02 (+1.11%) | 275,794,242 |
| 27 Jul 2023 | HKD | 1.77 | 1.81 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 205,896,234 |
| 26 Jul 2023 | HKD | 1.77 | 1.79 | 1.73 | 1.76 | 1.76 | -0.01 (-0.56%) | 130,676,075 |
| 25 Jul 2023 | HKD | 1.73 | 1.79 | 1.71 | 1.77 | 1.77 | +0.09 (+5.36%) | 261,003,524 |
| 24 Jul 2023 | HKD | 1.72 | 1.75 | 1.67 | 1.68 | 1.68 | -0.04 (-2.33%) | 206,826,000 |
| 21 Jul 2023 | HKD | 1.64 | 1.84 | 1.61 | 1.72 | 1.72 | +0.03 (+1.78%) | 1,797,337,507 |
| 20 Jul 2023 | HKD | 1.8 | 1.82 | 1.68 | 1.69 | 1.69 | -0.1 (-5.59%) | 260,853,421 |
| 19 Jul 2023 | HKD | 1.8 | 1.83 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 172,777,380 |
| 18 Jul 2023 | HKD | 1.9 | 1.9 | 1.8 | 1.8 | 1.8 | -0.12 (-6.25%) | 203,509,000 |
| 17 Jul 2023 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 1.94 | 1.96 | 1.89 | 1.92 | 1.92 | -0.01 (-0.52%) | 156,203,500 |
