| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | HKD | 18.18 | 18.18 | 17.92 | 18 | 18 | +0.4 (+2.27%) | 29,600 |
| 21 Aug 2023 | HKD | 18 | 18 | 17.34 | 17.6 | 17.6 | -0.5 (-2.76%) | 25,000 |
| 18 Aug 2023 | HKD | 18.3 | 18.66 | 17.98 | 18.1 | 18.1 | -0.62 (-3.31%) | 23,500 |
| 17 Aug 2023 | HKD | 18.46 | 19.4 | 18.46 | 18.72 | 18.72 | -0.24 (-1.27%) | 89,300 |
| 16 Aug 2023 | HKD | 18.3 | 19.48 | 18.06 | 18.96 | 18.96 | +0.6 (+3.27%) | 114,900 |
| 15 Aug 2023 | HKD | 17.7 | 18.4 | 17.56 | 18.36 | 18.36 | -0.02 (-0.11%) | 26,200 |
| 14 Aug 2023 | HKD | 17.8 | 18.52 | 17.72 | 18.38 | 18.38 | -0.18 (-0.97%) | 38,800 |
| 11 Aug 2023 | HKD | 18.22 | 18.56 | 18.08 | 18.56 | 18.56 | +0.36 (+1.98%) | 64,700 |
| 10 Aug 2023 | HKD | 18.42 | 18.42 | 17.98 | 18.2 | 18.2 | -0.44 (-2.36%) | 56,800 |
| 9 Aug 2023 | HKD | 19.28 | 19.28 | 18.22 | 18.64 | 18.64 | +0.38 (+2.08%) | 50,900 |
| 8 Aug 2023 | HKD | 18.2 | 18.56 | 18.08 | 18.26 | 18.26 | -0.3 (-1.62%) | 22,700 |
| 7 Aug 2023 | HKD | 18.36 | 18.88 | 18.36 | 18.56 | 18.56 | +0.06 (+0.32%) | 62,500 |
| 4 Aug 2023 | HKD | 18.54 | 19.08 | 18.14 | 18.5 | 18.5 | +0.24 (+1.31%) | 51,329 |
| 3 Aug 2023 | HKD | 18.4 | 18.6 | 17.78 | 18.26 | 18.26 | -0.34 (-1.83%) | 82,400 |
| 2 Aug 2023 | HKD | 19.42 | 19.48 | 18.6 | 18.6 | 18.6 | -0.98 (-5.01%) | 93,000 |
| 1 Aug 2023 | HKD | 19.58 | 20 | 19.3 | 19.58 | 19.58 | +0.08 (+0.41%) | 290,600 |
| 31 Jul 2023 | HKD | 19 | 19.5 | 19 | 19.5 | 19.5 | +0.78 (+4.17%) | 225,100 |
| 28 Jul 2023 | HKD | 17.92 | 18.94 | 17.82 | 18.72 | 18.72 | +0.52 (+2.86%) | 95,800 |
| 27 Jul 2023 | HKD | 18.26 | 18.42 | 18 | 18.2 | 18.2 | +0.38 (+2.13%) | 86,800 |
| 26 Jul 2023 | HKD | 17.94 | 17.98 | 17.5 | 17.82 | 17.82 | -0.04 (-0.22%) | 45,400 |
| 25 Jul 2023 | HKD | 18.26 | 18.26 | 17.52 | 17.86 | 17.86 | +0.6 (+3.48%) | 35,900 |
| 24 Jul 2023 | HKD | 17.78 | 17.86 | 17.08 | 17.26 | 17.26 | -0.52 (-2.92%) | 38,400 |
| 21 Jul 2023 | HKD | 17.72 | 17.9 | 17.72 | 17.78 | 17.78 | +0.04 (+0.23%) | 21,500 |
| 20 Jul 2023 | HKD | 18.2 | 18.2 | 17.68 | 17.74 | 17.74 | -0.74 (-4.00%) | 44,000 |
| 19 Jul 2023 | HKD | 18.5 | 18.5 | 17.66 | 18.48 | 18.48 | -0.02 (-0.11%) | 144,023 |
| 18 Jul 2023 | HKD | 18.2 | 18.6 | 18.2 | 18.5 | 18.5 | -0.56 (-2.94%) | 21,800 |
| 17 Jul 2023 | HKD | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 19 | 19.14 | 18.8 | 19.06 | 19.06 | +0.36 (+1.93%) | 48,200 |
| 13 Jul 2023 | HKD | 18.62 | 18.7 | 18.3 | 18.7 | 18.7 | +0.66 (+3.66%) | 51,400 |
| 12 Jul 2023 | HKD | 18.28 | 18.6 | 18.04 | 18.04 | 18.04 | -0.24 (-1.31%) | 18,100 |
