| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | HKD | 4.49 | 4.54 | 4.41 | 4.5 | 4.5 | -0.01 (-0.22%) | 5,088,000 |
| 14 Aug 2023 | HKD | 4.76 | 4.76 | 4.31 | 4.51 | 4.51 | -0.07 (-1.53%) | 13,480,291 |
| 11 Aug 2023 | HKD | 4.62 | 4.63 | 4.54 | 4.58 | 4.58 | -0.04 (-0.87%) | 4,072,837 |
| 10 Aug 2023 | HKD | 4.45 | 4.65 | 4.38 | 4.62 | 4.62 | +0.17 (+3.82%) | 10,448,849 |
| 9 Aug 2023 | HKD | 4.68 | 4.68 | 4.43 | 4.45 | 4.45 | -0.09 (-1.98%) | 9,962,000 |
| 8 Aug 2023 | HKD | 4.67 | 4.72 | 4.52 | 4.54 | 4.54 | -0.18 (-3.81%) | 9,405,000 |
| 7 Aug 2023 | HKD | 4.7 | 4.78 | 4.59 | 4.72 | 4.72 | -0.03 (-0.63%) | 6,747,000 |
| 4 Aug 2023 | HKD | 4.83 | 4.93 | 4.7 | 4.75 | 4.75 | -0.05 (-1.04%) | 5,415,000 |
| 3 Aug 2023 | HKD | 4.95 | 4.95 | 4.78 | 4.8 | 4.8 | -0.16 (-3.23%) | 6,385,000 |
| 2 Aug 2023 | HKD | 4.99 | 5.08 | 4.93 | 4.96 | 4.96 | -0.03 (-0.60%) | 3,356,307 |
| 1 Aug 2023 | HKD | 5.15 | 5.22 | 4.97 | 4.99 | 4.99 | -0.12 (-2.35%) | 4,867,800 |
| 31 Jul 2023 | HKD | 5.06 | 5.22 | 5.06 | 5.11 | 5.11 | +0.05 (+0.99%) | 9,801,500 |
| 28 Jul 2023 | HKD | 5 | 5.07 | 4.98 | 5.06 | 5.06 | +0.03 (+0.60%) | 6,470,300 |
| 27 Jul 2023 | HKD | 4.94 | 5.04 | 4.91 | 5.03 | 5.03 | +0.09 (+1.82%) | 5,023,360 |
| 26 Jul 2023 | HKD | 4.96 | 4.96 | 4.87 | 4.94 | 4.94 | -0.01 (-0.20%) | 2,659,080 |
| 25 Jul 2023 | HKD | 4.9 | 4.98 | 4.88 | 4.95 | 4.95 | +0.13 (+2.70%) | 3,384,000 |
| 24 Jul 2023 | HKD | 4.82 | 4.84 | 4.72 | 4.82 | 4.82 | +0.01 (+0.21%) | 7,392,815 |
| 21 Jul 2023 | HKD | 4.8 | 4.86 | 4.77 | 4.81 | 4.81 | -0.03 (-0.62%) | 3,315,900 |
| 20 Jul 2023 | HKD | 4.85 | 4.98 | 4.81 | 4.84 | 4.84 | -0.01 (-0.21%) | 4,658,000 |
| 19 Jul 2023 | HKD | 4.82 | 4.85 | 4.72 | 4.85 | 4.85 | +0.02 (+0.41%) | 7,059,761 |
| 18 Jul 2023 | HKD | 4.9 | 4.9 | 4.74 | 4.83 | 4.83 | -0.08 (-1.63%) | 6,661,473 |
| 17 Jul 2023 | HKD | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 4.89 | 4.96 | 4.87 | 4.91 | 4.91 | -0.03 (-0.61%) | 3,384,000 |
| 13 Jul 2023 | HKD | 4.97 | 4.98 | 4.88 | 4.94 | 4.94 | +0.05 (+1.02%) | 4,184,409 |
| 12 Jul 2023 | HKD | 4.97 | 4.97 | 4.86 | 4.89 | 4.89 | +0.02 (+0.41%) | 4,327,764 |
| 11 Jul 2023 | HKD | 4.9 | 4.93 | 4.82 | 4.87 | 4.87 | +0.04 (+0.83%) | 6,087,813 |
| 10 Jul 2023 | HKD | 4.97 | 4.98 | 4.83 | 4.83 | 4.83 | -0.07 (-1.43%) | 6,094,000 |
| 7 Jul 2023 | HKD | 4.95 | 4.95 | 4.82 | 4.9 | 4.9 | -0.05 (-1.01%) | 8,674,506 |
| 6 Jul 2023 | HKD | 4.87 | 4.97 | 4.87 | 4.95 | 4.95 | +0.02 (+0.41%) | 8,207,825 |
| 5 Jul 2023 | HKD | 5.03 | 5.09 | 4.87 | 4.93 | 4.93 | -0.1 (-1.99%) | 14,512,575 |
