| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | HKD | 3.59 | 3.63 | 3.51 | 3.52 | 3.52 | -0.07 (-1.95%) | 19,461,002 |
| 24 Aug 2023 | HKD | 3.6 | 3.63 | 3.57 | 3.59 | 3.59 | -0.01 (-0.28%) | 8,450,000 |
| 23 Aug 2023 | HKD | 3.6 | 3.64 | 3.56 | 3.6 | 3.6 | +0.05 (+1.41%) | 8,171,000 |
| 22 Aug 2023 | HKD | 3.48 | 3.58 | 3.48 | 3.55 | 3.55 | +0.11 (+3.20%) | 6,466,188 |
| 21 Aug 2023 | HKD | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -0.06 (-1.71%) | 9,144,000 |
| 18 Aug 2023 | HKD | 3.46 | 3.58 | 3.46 | 3.5 | 3.5 | +0.01 (+0.29%) | 8,529,000 |
| 17 Aug 2023 | HKD | 3.42 | 3.5 | 3.37 | 3.49 | 3.49 | +0.05 (+1.45%) | 8,411,000 |
| 16 Aug 2023 | HKD | 3.49 | 3.51 | 3.44 | 3.44 | 3.44 | -0.04 (-1.15%) | 9,679,000 |
| 15 Aug 2023 | HKD | 3.43 | 3.52 | 3.43 | 3.48 | 3.48 | +0.02 (+0.58%) | 8,531,000 |
| 14 Aug 2023 | HKD | 3.5 | 3.5 | 3.43 | 3.46 | 3.46 | -0.04 (-1.14%) | 10,385,000 |
| 11 Aug 2023 | HKD | 3.65 | 3.65 | 3.49 | 3.5 | 3.5 | -0.13 (-3.58%) | 20,946,000 |
| 10 Aug 2023 | HKD | 3.63 | 3.66 | 3.59 | 3.63 | 3.63 | 0.0 (0.0%) | 8,503,000 |
| 9 Aug 2023 | HKD | 3.65 | 3.66 | 3.61 | 3.63 | 3.63 | -0.02 (-0.55%) | 5,148,940 |
| 8 Aug 2023 | HKD | 3.73 | 3.73 | 3.64 | 3.65 | 3.65 | -0.09 (-2.41%) | 13,308,000 |
| 7 Aug 2023 | HKD | 3.78 | 3.78 | 3.68 | 3.74 | 3.74 | -0.04 (-1.06%) | 10,094,000 |
| 4 Aug 2023 | HKD | 3.83 | 3.86 | 3.77 | 3.78 | 3.78 | -0.04 (-1.05%) | 6,846,000 |
| 3 Aug 2023 | HKD | 3.83 | 3.86 | 3.78 | 3.82 | 3.82 | -0.03 (-0.78%) | 6,868,360 |
| 2 Aug 2023 | HKD | 3.9 | 3.94 | 3.82 | 3.85 | 3.85 | -0.05 (-1.28%) | 6,871,350 |
| 1 Aug 2023 | HKD | 3.9 | 3.97 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 7,313,000 |
| 31 Jul 2023 | HKD | 3.96 | 3.96 | 3.89 | 3.9 | 3.9 | -0.02 (-0.51%) | 9,526,910 |
| 28 Jul 2023 | HKD | 3.84 | 3.94 | 3.79 | 3.92 | 3.92 | +0.07 (+1.82%) | 10,281,800 |
| 27 Jul 2023 | HKD | 3.85 | 3.88 | 3.82 | 3.85 | 3.85 | +0.03 (+0.79%) | 5,900,000 |
| 26 Jul 2023 | HKD | 3.82 | 3.87 | 3.79 | 3.82 | 3.82 | -0.04 (-1.04%) | 7,444,000 |
| 25 Jul 2023 | HKD | 3.8 | 3.89 | 3.8 | 3.86 | 3.86 | +0.05 (+1.31%) | 9,232,000 |
| 24 Jul 2023 | HKD | 3.86 | 3.86 | 3.76 | 3.81 | 3.81 | -0.02 (-0.52%) | 5,381,000 |
| 21 Jul 2023 | HKD | 3.83 | 3.88 | 3.8 | 3.83 | 3.83 | -0.03 (-0.78%) | 4,077,000 |
| 20 Jul 2023 | HKD | 3.9 | 3.92 | 3.85 | 3.86 | 3.86 | -0.02 (-0.52%) | 2,768,000 |
| 19 Jul 2023 | HKD | 3.94 | 3.95 | 3.83 | 3.88 | 3.88 | -0.04 (-1.02%) | 6,176,446 |
| 18 Jul 2023 | HKD | 3.91 | 3.95 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 9,245,283 |
| 17 Jul 2023 | HKD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
