| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2023 | HKD | 3.05 | 3.09 | 2.99 | 3.04 | 3.04 | -0.01 (-0.33%) | 31,802,702 |
| 5 Sep 2023 | HKD | 2.93 | 3.12 | 2.91 | 3.05 | 3.05 | +0.12 (+4.10%) | 118,679,738 |
| 4 Sep 2023 | HKD | 2.84 | 2.99 | 2.74 | 2.93 | 2.93 | +0.13 (+4.64%) | 123,102,242 |
| 1 Sep 2023 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 2.76 | 2.88 | 2.7 | 2.8 | 2.8 | +0.04 (+1.45%) | 108,164,497 |
| 30 Aug 2023 | HKD | 2.87 | 2.88 | 2.67 | 2.76 | 2.76 | -0.11 (-3.83%) | 148,890,800 |
| 29 Aug 2023 | HKD | 2.89 | 2.89 | 2.84 | 2.87 | 2.87 | +0.02 (+0.70%) | 19,345,323 |
| 28 Aug 2023 | HKD | 2.92 | 2.97 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 27,683,830 |
| 25 Aug 2023 | HKD | 2.9 | 2.93 | 2.85 | 2.86 | 2.86 | -0.03 (-1.04%) | 29,188,665 |
| 24 Aug 2023 | HKD | 2.9 | 2.95 | 2.89 | 2.89 | 2.89 | -0.01 (-0.34%) | 18,392,556 |
| 23 Aug 2023 | HKD | 2.86 | 2.96 | 2.86 | 2.9 | 2.9 | +0.04 (+1.40%) | 27,360,497 |
| 22 Aug 2023 | HKD | 2.87 | 2.88 | 2.81 | 2.86 | 2.86 | 0.0 (0.0%) | 30,424,312 |
| 21 Aug 2023 | HKD | 2.97 | 2.97 | 2.84 | 2.86 | 2.86 | -0.11 (-3.70%) | 50,142,536 |
| 18 Aug 2023 | HKD | 3 | 3.03 | 2.97 | 2.97 | 2.97 | -0.03 (-1%) | 13,854,000 |
| 17 Aug 2023 | HKD | 3 | 3.03 | 2.94 | 3 | 3 | 0.0 (0.0%) | 19,420,667 |
| 16 Aug 2023 | HKD | 3 | 3.02 | 2.98 | 3 | 3 | 0.0 (0.0%) | 19,268,000 |
| 15 Aug 2023 | HKD | 3 | 3.03 | 2.97 | 3 | 3 | +0.02 (+0.67%) | 18,829,218 |
| 14 Aug 2023 | HKD | 2.99 | 3 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 18,383,702 |
| 11 Aug 2023 | HKD | 3.04 | 3.05 | 2.97 | 2.99 | 2.99 | -0.05 (-1.64%) | 26,844,627 |
| 10 Aug 2023 | HKD | 3.03 | 3.1 | 3.03 | 3.04 | 3.04 | +0.01 (+0.33%) | 27,863,708 |
| 9 Aug 2023 | HKD | 3.01 | 3.03 | 2.97 | 3.03 | 3.03 | +0.02 (+0.66%) | 14,974,387 |
| 8 Aug 2023 | HKD | 3.03 | 3.04 | 2.99 | 3.01 | 3.01 | -0.02 (-0.66%) | 16,432,000 |
| 7 Aug 2023 | HKD | 2.96 | 3.05 | 2.95 | 3.03 | 3.03 | +0.05 (+1.68%) | 36,302,083 |
| 4 Aug 2023 | HKD | 2.98 | 3.06 | 2.95 | 2.98 | 2.98 | 0.0 (0.0%) | 22,689,552 |
| 3 Aug 2023 | HKD | 2.94 | 3.04 | 2.91 | 2.98 | 2.98 | +0.04 (+1.36%) | 27,181,989 |
| 2 Aug 2023 | HKD | 2.93 | 3 | 2.89 | 2.94 | 2.94 | -0.02 (-0.68%) | 27,375,048 |
| 1 Aug 2023 | HKD | 2.92 | 2.99 | 2.92 | 2.96 | 2.96 | +0.04 (+1.37%) | 43,755,159 |
| 31 Jul 2023 | HKD | 2.91 | 2.97 | 2.89 | 2.92 | 2.92 | +0.02 (+0.69%) | 62,057,227 |
| 28 Jul 2023 | HKD | 3.05 | 3.05 | 2.87 | 2.9 | 2.9 | -0.13 (-4.29%) | 146,124,419 |
| 27 Jul 2023 | HKD | 3.21 | 3.33 | 3 | 3.03 | 3.03 | -0.08 (-2.57%) | 99,551,918 |
