| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2023 | HKD | 27.35 | 27.95 | 27 | 27.65 | 27.65 | +0.4 (+1.47%) | 8,606,334 |
| 14 Sep 2023 | HKD | 28.05 | 28.05 | 26.65 | 27.25 | 27.25 | -0.5 (-1.80%) | 11,925,362 |
| 13 Sep 2023 | HKD | 27.85 | 28.25 | 27.6 | 27.75 | 27.75 | +0.1 (+0.36%) | 10,185,169 |
| 12 Sep 2023 | HKD | 27.2 | 28.1 | 26.95 | 27.65 | 27.65 | +0.65 (+2.41%) | 14,876,009 |
| 11 Sep 2023 | HKD | 26.6 | 27.2 | 26.2 | 27 | 27 | +0.4 (+1.50%) | 12,781,202 |
| 7 Sep 2023 | HKD | 26.6 | 26.85 | 26.25 | 26.6 | 26.6 | -0.05 (-0.19%) | 8,719,008 |
| 6 Sep 2023 | HKD | 26.7 | 26.85 | 26.35 | 26.65 | 26.65 | -0.05 (-0.19%) | 8,900,162 |
| 5 Sep 2023 | HKD | 27.15 | 27.3 | 26.7 | 26.7 | 26.7 | -0.45 (-1.66%) | 12,330,500 |
| 4 Sep 2023 | HKD | 26.65 | 27.85 | 26.65 | 27.15 | 27.15 | +0.75 (+2.84%) | 22,121,805 |
| 1 Sep 2023 | HKD | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 26 | 26.85 | 26 | 26.4 | 26.4 | +1.4 (+5.60%) | 26,799,256 |
| 30 Aug 2023 | HKD | 25.55 | 25.8 | 24.85 | 25 | 25 | -0.4 (-1.57%) | 11,225,300 |
| 29 Aug 2023 | HKD | 25 | 25.7 | 24.95 | 25.4 | 25.4 | +0.45 (+1.80%) | 7,347,318 |
| 28 Aug 2023 | HKD | 25.75 | 25.85 | 24.9 | 24.95 | 24.95 | +0.15 (+0.60%) | 4,181,573 |
| 25 Aug 2023 | HKD | 24.9 | 25.2 | 24.65 | 24.8 | 24.8 | -0.2 (-0.80%) | 4,939,938 |
| 24 Aug 2023 | HKD | 24.8 | 25.15 | 24.3 | 25 | 25 | +0.45 (+1.83%) | 8,269,348 |
| 23 Aug 2023 | HKD | 24.8 | 24.9 | 24.4 | 24.55 | 24.55 | -0.4 (-1.60%) | 9,140,839 |
| 22 Aug 2023 | HKD | 24.9 | 25.5 | 24.55 | 24.95 | 24.95 | +0.05 (+0.20%) | 11,028,913 |
| 21 Aug 2023 | HKD | 25.25 | 25.45 | 24.8 | 24.9 | 24.9 | -0.35 (-1.39%) | 12,942,566 |
| 18 Aug 2023 | HKD | 25.25 | 25.4 | 25 | 25.25 | 25.25 | -0.3 (-1.17%) | 9,391,248 |
| 17 Aug 2023 | HKD | 24.95 | 25.7 | 24.4 | 25.55 | 25.55 | +0.1 (+0.39%) | 8,446,284 |
| 16 Aug 2023 | HKD | 25.5 | 25.75 | 24.85 | 25.45 | 25.45 | -0.45 (-1.74%) | 14,090,441 |
| 15 Aug 2023 | HKD | 26.35 | 26.35 | 25.55 | 25.9 | 25.9 | -0.45 (-1.71%) | 7,619,173 |
| 14 Aug 2023 | HKD | 26.85 | 26.85 | 25.85 | 26.35 | 26.35 | -0.4 (-1.50%) | 9,547,942 |
| 11 Aug 2023 | HKD | 27 | 27.25 | 26.4 | 26.75 | 26.75 | -0.4 (-1.47%) | 7,449,708 |
| 10 Aug 2023 | HKD | 26.9 | 27.2 | 26.6 | 27.15 | 27.15 | -0.05 (-0.18%) | 5,761,718 |
| 9 Aug 2023 | HKD | 26.55 | 27.2 | 26.5 | 27.2 | 27.2 | +0.35 (+1.30%) | 10,034,789 |
| 8 Aug 2023 | HKD | 27.4 | 27.65 | 26.5 | 26.85 | 26.85 | -1.1 (-3.94%) | 16,954,930 |
| 7 Aug 2023 | HKD | 27.6 | 28.15 | 27.5 | 27.95 | 27.95 | +0.05 (+0.18%) | 5,326,702 |
| 4 Aug 2023 | HKD | 28.2 | 28.2 | 27.75 | 27.9 | 27.9 | +0.25 (+0.90%) | 7,022,614 |
