| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | HKD | 4.8 | 4.84 | 4.7 | 4.7 | 4.7 | -0.16 (-3.29%) | 4,201,200 |
| 17 Aug 2023 | HKD | 4.78 | 4.89 | 4.66 | 4.86 | 4.86 | +0.08 (+1.67%) | 4,609,660 |
| 16 Aug 2023 | HKD | 4.77 | 4.83 | 4.75 | 4.78 | 4.78 | -0.05 (-1.04%) | 3,572,925 |
| 15 Aug 2023 | HKD | 4.78 | 4.85 | 4.74 | 4.83 | 4.83 | +0.03 (+0.63%) | 4,560,260 |
| 14 Aug 2023 | HKD | 4.81 | 4.85 | 4.73 | 4.8 | 4.8 | -0.01 (-0.21%) | 5,223,164 |
| 11 Aug 2023 | HKD | 5 | 5 | 4.8 | 4.81 | 4.81 | -0.2 (-3.99%) | 10,754,480 |
| 10 Aug 2023 | HKD | 5.05 | 5.08 | 4.98 | 5.01 | 5.01 | -0.02 (-0.40%) | 5,149,660 |
| 9 Aug 2023 | HKD | 5.05 | 5.05 | 4.98 | 5.03 | 5.03 | -0.02 (-0.40%) | 4,178,015 |
| 8 Aug 2023 | HKD | 5.16 | 5.2 | 5.02 | 5.05 | 5.05 | -0.14 (-2.70%) | 6,492,800 |
| 7 Aug 2023 | HKD | 5.21 | 5.22 | 5.16 | 5.19 | 5.19 | -0.02 (-0.38%) | 2,729,610 |
| 4 Aug 2023 | HKD | 5.3 | 5.3 | 5.2 | 5.21 | 5.21 | -0.01 (-0.19%) | 3,909,180 |
| 3 Aug 2023 | HKD | 5.22 | 5.27 | 5.19 | 5.22 | 5.22 | 0.0 (0.0%) | 2,224,556 |
| 2 Aug 2023 | HKD | 5.26 | 5.27 | 5.19 | 5.22 | 5.22 | -0.04 (-0.76%) | 4,108,608 |
| 1 Aug 2023 | HKD | 5.34 | 5.35 | 5.23 | 5.26 | 5.26 | -0.08 (-1.50%) | 3,663,282 |
| 31 Jul 2023 | HKD | 5.38 | 5.5 | 5.3 | 5.34 | 5.34 | -0.03 (-0.56%) | 6,774,954 |
| 28 Jul 2023 | HKD | 5.21 | 5.37 | 5.17 | 5.37 | 5.37 | +0.11 (+2.09%) | 5,721,237 |
| 27 Jul 2023 | HKD | 5.18 | 5.28 | 5.18 | 5.26 | 5.26 | +0.06 (+1.15%) | 5,179,600 |
| 26 Jul 2023 | HKD | 5.23 | 5.26 | 5.14 | 5.2 | 5.2 | -0.03 (-0.57%) | 4,360,940 |
| 25 Jul 2023 | HKD | 5.12 | 5.27 | 5.12 | 5.23 | 5.23 | +0.18 (+3.56%) | 6,742,051 |
| 24 Jul 2023 | HKD | 5.13 | 5.13 | 4.99 | 5.05 | 5.05 | -0.02 (-0.39%) | 5,938,249 |
| 21 Jul 2023 | HKD | 5.14 | 5.15 | 5.05 | 5.07 | 5.07 | -0.07 (-1.36%) | 4,223,321 |
| 20 Jul 2023 | HKD | 5.15 | 5.24 | 5.11 | 5.14 | 5.14 | -0.07 (-1.34%) | 3,483,460 |
| 19 Jul 2023 | HKD | 5.28 | 5.29 | 5.13 | 5.21 | 5.21 | -0.06 (-1.14%) | 5,057,471 |
| 18 Jul 2023 | HKD | 5.3 | 5.3 | 5.14 | 5.27 | 5.27 | +0.01 (+0.19%) | 9,105,696 |
| 17 Jul 2023 | HKD | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 5.35 | 5.36 | 5.24 | 5.26 | 5.26 | -0.09 (-1.68%) | 4,433,749 |
| 13 Jul 2023 | HKD | 5.28 | 5.36 | 5.24 | 5.35 | 5.35 | +0.11 (+2.10%) | 6,499,722 |
| 12 Jul 2023 | HKD | 5.26 | 5.31 | 5.21 | 5.24 | 5.24 | -0.01 (-0.19%) | 3,158,210 |
| 11 Jul 2023 | HKD | 5.19 | 5.26 | 5.11 | 5.25 | 5.25 | +0.11 (+2.14%) | 4,599,301 |
| 10 Jul 2023 | HKD | 5.16 | 5.22 | 5.12 | 5.14 | 5.14 | +0.04 (+0.78%) | 3,714,900 |
