| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | HKD | 4.5 | 4.5 | 4.19 | 4.23 | 4.23 | -0.27 (-6%) | 7,682,300 |
| 15 Aug 2023 | HKD | 4.41 | 4.58 | 4.41 | 4.5 | 4.5 | -0.08 (-1.75%) | 2,003,300 |
| 14 Aug 2023 | HKD | 4.59 | 4.61 | 4.41 | 4.58 | 4.58 | -0.03 (-0.65%) | 4,811,800 |
| 11 Aug 2023 | HKD | 4.78 | 4.86 | 4.6 | 4.61 | 4.61 | -0.16 (-3.35%) | 4,411,400 |
| 10 Aug 2023 | HKD | 4.94 | 4.95 | 4.77 | 4.77 | 4.77 | -0.18 (-3.64%) | 3,426,600 |
| 9 Aug 2023 | HKD | 4.99 | 5.16 | 4.93 | 4.95 | 4.95 | -0.03 (-0.60%) | 7,844,900 |
| 8 Aug 2023 | HKD | 5.02 | 5.06 | 4.92 | 4.98 | 4.98 | -0.11 (-2.16%) | 5,118,400 |
| 7 Aug 2023 | HKD | 5.34 | 5.34 | 4.99 | 5.09 | 5.09 | -0.24 (-4.50%) | 6,812,616 |
| 4 Aug 2023 | HKD | 5.38 | 5.4 | 5.24 | 5.33 | 5.33 | +0.03 (+0.57%) | 4,504,000 |
| 3 Aug 2023 | HKD | 5.34 | 5.51 | 5.15 | 5.3 | 5.3 | -0.04 (-0.75%) | 7,235,300 |
| 2 Aug 2023 | HKD | 5.5 | 5.56 | 5.34 | 5.34 | 5.34 | -0.22 (-3.96%) | 3,323,200 |
| 1 Aug 2023 | HKD | 5.66 | 5.77 | 5.5 | 5.56 | 5.56 | -0.1 (-1.77%) | 2,810,000 |
| 31 Jul 2023 | HKD | 5.81 | 5.96 | 5.54 | 5.66 | 5.66 | -0.02 (-0.35%) | 6,560,200 |
| 28 Jul 2023 | HKD | 5.34 | 5.74 | 5.32 | 5.68 | 5.68 | +0.3 (+5.58%) | 4,856,858 |
| 27 Jul 2023 | HKD | 5.23 | 5.5 | 5.23 | 5.38 | 5.38 | -0.08 (-1.47%) | 3,966,400 |
| 26 Jul 2023 | HKD | 5.54 | 5.6 | 5.38 | 5.46 | 5.46 | -0.07 (-1.27%) | 1,763,100 |
| 25 Jul 2023 | HKD | 5.55 | 5.55 | 5.37 | 5.53 | 5.53 | +0.2 (+3.75%) | 1,795,200 |
| 24 Jul 2023 | HKD | 5.45 | 5.46 | 5.3 | 5.33 | 5.33 | -0.19 (-3.44%) | 1,711,469 |
| 21 Jul 2023 | HKD | 5.43 | 5.62 | 5.42 | 5.52 | 5.52 | +0.09 (+1.66%) | 1,159,300 |
| 20 Jul 2023 | HKD | 5.56 | 5.72 | 5.41 | 5.43 | 5.43 | -0.13 (-2.34%) | 2,065,000 |
| 19 Jul 2023 | HKD | 5.6 | 5.6 | 5.42 | 5.56 | 5.56 | -0.04 (-0.71%) | 2,304,223 |
| 18 Jul 2023 | HKD | 5.96 | 5.96 | 5.55 | 5.6 | 5.6 | -0.3 (-5.08%) | 2,350,741 |
| 17 Jul 2023 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 6.01 | 6.09 | 5.82 | 5.9 | 5.9 | +0.01 (+0.17%) | 2,760,500 |
| 13 Jul 2023 | HKD | 5.61 | 5.98 | 5.61 | 5.89 | 5.89 | +0.34 (+6.13%) | 4,975,200 |
| 12 Jul 2023 | HKD | 5.64 | 5.66 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 2,539,000 |
| 11 Jul 2023 | HKD | 5.44 | 5.65 | 5.44 | 5.6 | 5.6 | +0.16 (+2.94%) | 1,909,600 |
| 10 Jul 2023 | HKD | 5.5 | 5.59 | 5.4 | 5.44 | 5.44 | +0.05 (+0.93%) | 1,274,500 |
| 7 Jul 2023 | HKD | 5.36 | 5.49 | 5.27 | 5.39 | 5.39 | +0.03 (+0.56%) | 1,742,900 |
| 6 Jul 2023 | HKD | 5.59 | 5.59 | 5.35 | 5.36 | 5.36 | -0.21 (-3.77%) | 2,943,800 |
