| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | HKD | 84.35 | 85.2 | 82.8 | 83.15 | 83.15 | -1.6 (-1.89%) | 1,824,665 |
| 20 Sep 2023 | HKD | 85.55 | 85.85 | 84.3 | 84.75 | 84.75 | -0.8 (-0.94%) | 3,064,012 |
| 19 Sep 2023 | HKD | 87.1 | 87.1 | 85.15 | 85.55 | 85.55 | -1.55 (-1.78%) | 1,756,321 |
| 18 Sep 2023 | HKD | 84.6 | 87.4 | 84.6 | 87.1 | 87.1 | +1.6 (+1.87%) | 2,656,357 |
| 15 Sep 2023 | HKD | 83.9 | 86.9 | 82.85 | 85.5 | 85.5 | +2.3 (+2.76%) | 3,561,199 |
| 14 Sep 2023 | HKD | 80.8 | 83.4 | 80.8 | 83.2 | 83.2 | +1.6 (+1.96%) | 1,340,687 |
| 13 Sep 2023 | HKD | 82.2 | 82.55 | 80.85 | 81.6 | 81.6 | -0.4 (-0.49%) | 933,422 |
| 12 Sep 2023 | HKD | 81.4 | 83 | 81.4 | 82 | 82 | -0.75 (-0.91%) | 1,223,154 |
| 11 Sep 2023 | HKD | 79.2 | 83.3 | 79 | 82.75 | 82.75 | +2.45 (+3.05%) | 2,128,656 |
| 7 Sep 2023 | HKD | 81 | 81 | 79.9 | 80.3 | 80.3 | -0.7 (-0.86%) | 1,569,048 |
| 6 Sep 2023 | HKD | 86.2 | 86.2 | 80.3 | 81 | 81 | -5.2 (-6.03%) | 2,607,816 |
| 5 Sep 2023 | HKD | 87.4 | 87.4 | 85 | 86.2 | 86.2 | -1.2 (-1.37%) | 2,171,953 |
| 4 Sep 2023 | HKD | 85.9 | 87.75 | 85 | 87.4 | 87.4 | +1.5 (+1.75%) | 2,850,811 |
| 1 Sep 2023 | HKD | 85.9 | 85.9 | 85.9 | 85.9 | 85.9 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 86.1 | 87.4 | 85.45 | 85.9 | 85.9 | -0.2 (-0.23%) | 4,228,048 |
| 30 Aug 2023 | HKD | 86.7 | 87.3 | 85.1 | 86.1 | 86.1 | -0.4 (-0.46%) | 2,293,362 |
| 29 Aug 2023 | HKD | 81.05 | 86.8 | 81.05 | 86.5 | 86.5 | +3.55 (+4.28%) | 2,248,141 |
| 28 Aug 2023 | HKD | 84.2 | 87.9 | 82.8 | 82.95 | 82.95 | -0.7 (-0.84%) | 1,806,610 |
| 25 Aug 2023 | HKD | 84.9 | 86.4 | 82.75 | 83.65 | 83.65 | -1.25 (-1.47%) | 2,573,475 |
| 24 Aug 2023 | HKD | 82.5 | 84.9 | 81.95 | 84.9 | 84.9 | +3.35 (+4.11%) | 6,772,876 |
| 23 Aug 2023 | HKD | 82.3 | 83 | 80.4 | 81.55 | 81.55 | -0.75 (-0.91%) | 4,138,164 |
| 22 Aug 2023 | HKD | 82.25 | 83.65 | 81.7 | 82.3 | 82.3 | +0.15 (+0.18%) | 5,507,609 |
| 21 Aug 2023 | HKD | 81.85 | 82.9 | 80.55 | 82.15 | 82.15 | +0.25 (+0.31%) | 4,330,917 |
| 18 Aug 2023 | HKD | 83.85 | 83.85 | 81.65 | 81.9 | 81.9 | -1.95 (-2.33%) | 4,142,193 |
| 17 Aug 2023 | HKD | 81 | 84 | 80.1 | 83.85 | 83.85 | +2.3 (+2.82%) | 5,642,355 |
| 16 Aug 2023 | HKD | 81.65 | 82.6 | 80.65 | 81.55 | 81.55 | -0.1 (-0.12%) | 6,451,377 |
| 15 Aug 2023 | HKD | 82.25 | 82.25 | 80 | 81.65 | 81.65 | -0.6 (-0.73%) | 3,519,959 |
| 14 Aug 2023 | HKD | 82.1 | 82.5 | 79.5 | 82.25 | 82.25 | +0.1 (+0.12%) | 3,040,906 |
| 11 Aug 2023 | HKD | 83.5 | 83.9 | 82 | 82.15 | 82.15 | -1.3 (-1.56%) | 5,322,474 |
| 10 Aug 2023 | HKD | 81.4 | 84.05 | 80.15 | 83.45 | 83.45 | +1.85 (+2.27%) | 6,942,405 |
