| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | HKD | 3.98 | 4.02 | 3.77 | 3.93 | 3.93 | -0.06 (-1.50%) | 6,381,200 |
| 27 Sep 2023 | HKD | 3.78 | 4.3 | 3.78 | 3.99 | 3.99 | +0.21 (+5.56%) | 11,104,380 |
| 26 Sep 2023 | HKD | 3.7 | 3.86 | 3.65 | 3.78 | 3.78 | +0.08 (+2.16%) | 2,357,400 |
| 25 Sep 2023 | HKD | 3.78 | 3.86 | 3.7 | 3.7 | 3.7 | -0.16 (-4.15%) | 1,582,000 |
| 22 Sep 2023 | HKD | 3.6 | 4.04 | 3.56 | 3.86 | 3.86 | +0.26 (+7.22%) | 8,945,600 |
| 21 Sep 2023 | HKD | 3.71 | 3.72 | 3.6 | 3.6 | 3.6 | -0.1 (-2.70%) | 2,382,591 |
| 20 Sep 2023 | HKD | 3.73 | 3.78 | 3.66 | 3.7 | 3.7 | -0.05 (-1.33%) | 1,326,100 |
| 19 Sep 2023 | HKD | 3.78 | 3.78 | 3.7 | 3.75 | 3.75 | -0.02 (-0.53%) | 1,015,300 |
| 18 Sep 2023 | HKD | 3.76 | 3.83 | 3.7 | 3.77 | 3.77 | +0.01 (+0.27%) | 773,500 |
| 15 Sep 2023 | HKD | 3.8 | 3.86 | 3.71 | 3.76 | 3.76 | +0.02 (+0.53%) | 1,582,600 |
| 14 Sep 2023 | HKD | 3.79 | 3.8 | 3.7 | 3.74 | 3.74 | -0.03 (-0.80%) | 1,860,300 |
| 13 Sep 2023 | HKD | 3.91 | 3.91 | 3.76 | 3.77 | 3.77 | -0.09 (-2.33%) | 1,825,531 |
| 12 Sep 2023 | HKD | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | -0.13 (-3.26%) | 777,000 |
| 11 Sep 2023 | HKD | 3.82 | 4.03 | 3.82 | 3.99 | 3.99 | +0.12 (+3.10%) | 2,034,000 |
| 7 Sep 2023 | HKD | 3.93 | 3.93 | 3.85 | 3.87 | 3.87 | -0.06 (-1.53%) | 1,827,304 |
| 6 Sep 2023 | HKD | 3.96 | 4 | 3.88 | 3.93 | 3.93 | -0.07 (-1.75%) | 2,410,400 |
| 5 Sep 2023 | HKD | 4 | 4.08 | 3.96 | 4 | 4 | -0.04 (-0.99%) | 1,695,100 |
| 4 Sep 2023 | HKD | 3.98 | 4.05 | 3.93 | 4.04 | 4.04 | +0.07 (+1.76%) | 2,677,300 |
| 1 Sep 2023 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 4.11 | 4.15 | 3.93 | 3.97 | 3.97 | -0.09 (-2.22%) | 4,366,600 |
| 30 Aug 2023 | HKD | 4.29 | 4.29 | 4.02 | 4.06 | 4.06 | -0.18 (-4.25%) | 4,138,878 |
| 29 Aug 2023 | HKD | 4.28 | 4.3 | 4.16 | 4.24 | 4.24 | +0.06 (+1.44%) | 1,840,276 |
| 28 Aug 2023 | HKD | 4.22 | 4.35 | 4.16 | 4.18 | 4.18 | +0.04 (+0.97%) | 2,267,373 |
| 25 Aug 2023 | HKD | 4.1 | 4.17 | 4.06 | 4.14 | 4.14 | +0.01 (+0.24%) | 1,310,994 |
| 24 Aug 2023 | HKD | 4 | 4.21 | 4 | 4.13 | 4.13 | +0.16 (+4.03%) | 2,707,600 |
| 23 Aug 2023 | HKD | 3.93 | 4.02 | 3.85 | 3.97 | 3.97 | +0.04 (+1.02%) | 2,370,900 |
| 22 Aug 2023 | HKD | 3.89 | 4.03 | 3.8 | 3.93 | 3.93 | +0.05 (+1.29%) | 4,222,430 |
| 21 Aug 2023 | HKD | 3.93 | 3.93 | 3.81 | 3.88 | 3.88 | -0.06 (-1.52%) | 4,296,823 |
| 18 Aug 2023 | HKD | 4.03 | 4.09 | 3.92 | 3.94 | 3.94 | -0.12 (-2.96%) | 5,052,500 |
| 17 Aug 2023 | HKD | 4.15 | 4.34 | 4 | 4.06 | 4.06 | -0.17 (-4.02%) | 11,062,600 |
