| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | HKD | 1.46 | 1.46 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 76,104,151 |
| 6 Oct 2023 | HKD | 1.36 | 1.43 | 1.35 | 1.43 | 1.43 | +0.09 (+6.72%) | 74,446,724 |
| 5 Oct 2023 | HKD | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 66,078,000 |
| 4 Oct 2023 | HKD | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 50,426,956 |
| 3 Oct 2023 | HKD | 1.41 | 1.42 | 1.35 | 1.37 | 1.37 | -0.06 (-4.20%) | 54,054,238 |
| 29 Sep 2023 | HKD | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | +0.06 (+4.38%) | 77,852,980 |
| 28 Sep 2023 | HKD | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 85,163,731 |
| 27 Sep 2023 | HKD | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 110,549,633 |
| 26 Sep 2023 | HKD | 1.43 | 1.46 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 99,521,200 |
| 25 Sep 2023 | HKD | 1.44 | 1.47 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 59,966,046 |
| 22 Sep 2023 | HKD | 1.37 | 1.45 | 1.36 | 1.45 | 1.45 | +0.07 (+5.07%) | 148,490,051 |
| 21 Sep 2023 | HKD | 1.4 | 1.42 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 100,124,087 |
| 20 Sep 2023 | HKD | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 81,528,180 |
| 19 Sep 2023 | HKD | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 64,351,720 |
| 18 Sep 2023 | HKD | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 73,766,052 |
| 15 Sep 2023 | HKD | 1.49 | 1.51 | 1.43 | 1.49 | 1.49 | +0.01 (+0.68%) | 133,916,552 |
| 14 Sep 2023 | HKD | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 55,785,308 |
| 13 Sep 2023 | HKD | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 73,390,054 |
| 12 Sep 2023 | HKD | 1.55 | 1.55 | 1.49 | 1.5 | 1.5 | -0.05 (-3.23%) | 93,017,253 |
| 11 Sep 2023 | HKD | 1.48 | 1.55 | 1.45 | 1.55 | 1.55 | +0.04 (+2.65%) | 145,276,932 |
| 7 Sep 2023 | HKD | 1.58 | 1.58 | 1.5 | 1.51 | 1.51 | -0.08 (-5.03%) | 131,681,419 |
| 6 Sep 2023 | HKD | 1.59 | 1.61 | 1.54 | 1.59 | 1.59 | -0.01 (-0.63%) | 184,688,000 |
| 5 Sep 2023 | HKD | 1.68 | 1.68 | 1.55 | 1.6 | 1.6 | -0.08 (-4.76%) | 270,679,011 |
| 4 Sep 2023 | HKD | 1.58 | 1.71 | 1.57 | 1.68 | 1.68 | +0.12 (+7.69%) | 466,065,055 |
| 1 Sep 2023 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 1.56 | 1.62 | 1.53 | 1.56 | 1.56 | +0.05 (+3.31%) | 323,774,463 |
| 30 Aug 2023 | HKD | 1.57 | 1.58 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 220,729,000 |
| 29 Aug 2023 | HKD | 1.51 | 1.55 | 1.37 | 1.54 | 1.54 | +0.04 (+2.67%) | 302,465,176 |
| 28 Aug 2023 | HKD | 1.58 | 1.6 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 125,778,749 |
| 25 Aug 2023 | HKD | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 61,772,602 |
