| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | HKD | 154 | 155.3 | 146.3 | 151.5 | 151.5 | -3.9 (-2.51%) | 9,757,960 |
| 18 Aug 2023 | HKD | 163.9 | 165.2 | 153.8 | 155.4 | 155.4 | -8.6 (-5.24%) | 9,158,240 |
| 17 Aug 2023 | HKD | 157.8 | 166.8 | 157.1 | 164 | 164 | +5.7 (+3.60%) | 8,164,978 |
| 16 Aug 2023 | HKD | 159.7 | 160.6 | 157.4 | 158.3 | 158.3 | -0.6 (-0.38%) | 4,670,900 |
| 15 Aug 2023 | HKD | 157.8 | 162 | 157.7 | 158.9 | 158.9 | -2 (-1.24%) | 8,024,007 |
| 14 Aug 2023 | HKD | 157.1 | 161 | 150 | 160.9 | 160.9 | -4.5 (-2.72%) | 11,379,864 |
| 11 Aug 2023 | HKD | 168.2 | 169.8 | 163.3 | 165.4 | 165.4 | -6.4 (-3.73%) | 7,800,652 |
| 10 Aug 2023 | HKD | 164 | 172.1 | 164 | 171.8 | 171.8 | +4.1 (+2.44%) | 8,234,671 |
| 9 Aug 2023 | HKD | 162 | 169 | 160.7 | 167.7 | 167.7 | -9.8 (-5.52%) | 15,901,504 |
| 8 Aug 2023 | HKD | 181.2 | 184 | 176.3 | 177.5 | 177.5 | -6.8 (-3.69%) | 8,898,681 |
| 7 Aug 2023 | HKD | 177.2 | 185.5 | 175.1 | 184.3 | 184.3 | +4.8 (+2.67%) | 6,890,870 |
| 4 Aug 2023 | HKD | 180.7 | 183 | 176 | 179.5 | 179.5 | +4.6 (+2.63%) | 7,151,820 |
| 3 Aug 2023 | HKD | 172.6 | 177 | 171.7 | 174.9 | 174.9 | +6.6 (+3.92%) | 7,281,011 |
| 2 Aug 2023 | HKD | 172.2 | 173.4 | 167.6 | 168.3 | 168.3 | -1.6 (-0.94%) | 6,002,706 |
| 1 Aug 2023 | HKD | 167.6 | 174.7 | 166.1 | 169.9 | 169.9 | +4 (+2.41%) | 8,397,340 |
| 31 Jul 2023 | HKD | 170 | 175 | 163.4 | 165.9 | 165.9 | +5 (+3.11%) | 15,006,538 |
| 28 Jul 2023 | HKD | 150.6 | 161.2 | 149.6 | 160.9 | 160.9 | +8 (+5.23%) | 8,729,836 |
| 27 Jul 2023 | HKD | 155 | 157.3 | 151.2 | 152.9 | 152.9 | +4 (+2.69%) | 8,633,379 |
| 26 Jul 2023 | HKD | 148.2 | 149.2 | 146.5 | 148.9 | 148.9 | -0.9 (-0.60%) | 2,942,356 |
| 25 Jul 2023 | HKD | 149.5 | 152.7 | 147 | 149.8 | 149.8 | +7.5 (+5.27%) | 6,530,748 |
| 24 Jul 2023 | HKD | 143 | 146 | 141.6 | 142.3 | 142.3 | -2.5 (-1.73%) | 3,745,108 |
| 21 Jul 2023 | HKD | 144.8 | 147 | 142.3 | 144.8 | 144.8 | +0.5 (+0.35%) | 4,040,994 |
| 20 Jul 2023 | HKD | 146.7 | 148.5 | 143.5 | 144.3 | 144.3 | -1.5 (-1.03%) | 3,478,925 |
| 19 Jul 2023 | HKD | 145 | 146.5 | 142.2 | 145.8 | 145.8 | -1.7 (-1.15%) | 4,685,925 |
| 18 Jul 2023 | HKD | 148.6 | 150 | 146.6 | 147.5 | 147.5 | +3.5 (+2.43%) | 6,246,333 |
| 17 Jul 2023 | HKD | 144 | 144 | 144 | 144 | 144 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 145 | 145.1 | 141.4 | 144 | 144 | -1.6 (-1.10%) | 6,609,677 |
| 13 Jul 2023 | HKD | 149.2 | 149.8 | 144.1 | 145.6 | 145.6 | -0.1 (-0.07%) | 5,682,131 |
| 12 Jul 2023 | HKD | 145.1 | 149.6 | 144.2 | 145.7 | 145.7 | +2.3 (+1.60%) | 5,469,230 |
| 11 Jul 2023 | HKD | 140 | 144.5 | 138.8 | 143.4 | 143.4 | +6 (+4.37%) | 7,336,795 |
