| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | HKD | 18.35 | 18.39 | 18.11 | 18.15 | 18.15 | -0.33 (-1.79%) | 393,977,125 |
| 18 Aug 2023 | HKD | 18.73 | 18.84 | 18.44 | 18.48 | 18.48 | -0.4 (-2.12%) | 525,717,188 |
| 17 Aug 2023 | HKD | 18.57 | 18.93 | 18.41 | 18.88 | 18.88 | +0.03 (+0.16%) | 467,951,094 |
| 16 Aug 2023 | HKD | 18.85 | 18.96 | 18.77 | 18.85 | 18.85 | -0.26 (-1.36%) | 518,942,469 |
| 15 Aug 2023 | HKD | 19.15 | 19.26 | 19.03 | 19.11 | 19.11 | -0.19 (-0.98%) | 182,198,297 |
| 14 Aug 2023 | HKD | 19.21 | 19.33 | 19.08 | 19.3 | 19.3 | -0.32 (-1.63%) | 366,771,406 |
| 11 Aug 2023 | HKD | 19.78 | 19.84 | 19.57 | 19.62 | 19.62 | -0.16 (-0.81%) | 287,674,312 |
| 10 Aug 2023 | HKD | 19.64 | 19.84 | 19.55 | 19.78 | 19.78 | +0.02 (+0.10%) | 165,410,703 |
| 9 Aug 2023 | HKD | 19.56 | 19.77 | 19.54 | 19.76 | 19.76 | +0.07 (+0.36%) | 305,526,312 |
| 8 Aug 2023 | HKD | 19.89 | 19.89 | 19.6 | 19.69 | 19.69 | -0.35 (-1.75%) | 336,072,000 |
| 7 Aug 2023 | HKD | 20 | 20.08 | 19.84 | 20.04 | 20.04 | 0.0 (0.0%) | 196,709,703 |
| 4 Aug 2023 | HKD | 20.18 | 20.38 | 19.96 | 20.04 | 20.04 | +0.14 (+0.70%) | 448,273,906 |
| 3 Aug 2023 | HKD | 19.91 | 20.18 | 19.87 | 19.9 | 19.9 | -0.09 (-0.45%) | 175,571,812 |
| 2 Aug 2023 | HKD | 20.38 | 20.5 | 19.98 | 19.99 | 19.99 | -0.55 (-2.68%) | 120,327,398 |
| 1 Aug 2023 | HKD | 20.7 | 20.84 | 20.4 | 20.54 | 20.54 | 0.0 (0.0%) | 513,183,188 |
| 31 Jul 2023 | HKD | 20.7 | 20.88 | 20.52 | 20.54 | 20.54 | +0.12 (+0.59%) | 466,228,312 |
| 28 Jul 2023 | HKD | 19.88 | 20.46 | 19.88 | 20.42 | 20.42 | +0.3 (+1.49%) | 212,127,500 |
| 27 Jul 2023 | HKD | 20.02 | 20.22 | 20 | 20.12 | 20.12 | +0.26 (+1.31%) | 231,852,703 |
| 26 Jul 2023 | HKD | 19.82 | 19.92 | 19.75 | 19.86 | 19.86 | -0.06 (-0.30%) | 314,329,312 |
| 25 Jul 2023 | HKD | 19.69 | 19.97 | 19.62 | 19.92 | 19.92 | +0.76 (+3.97%) | 456,645,125 |
| 24 Jul 2023 | HKD | 19.3 | 19.45 | 19.04 | 19.16 | 19.16 | -0.43 (-2.19%) | 591,502,750 |
| 21 Jul 2023 | HKD | 19.41 | 19.68 | 19.39 | 19.59 | 19.59 | +0.19 (+0.98%) | 328,799,406 |
| 20 Jul 2023 | HKD | 19.5 | 19.74 | 19.38 | 19.4 | 19.4 | -0.04 (-0.21%) | 1,013,803,000 |
| 19 Jul 2023 | HKD | 19.38 | 19.52 | 19.19 | 19.44 | 19.44 | -0.07 (-0.36%) | 1,023,772,100 |
| 18 Jul 2023 | HKD | 19.82 | 19.82 | 19.47 | 19.51 | 19.51 | -0.39 (-1.96%) | 215,593,203 |
| 17 Jul 2023 | HKD | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 20 | 20.04 | 19.88 | 19.9 | 19.9 | +0.05 (+0.25%) | 168,726,594 |
| 13 Jul 2023 | HKD | 19.67 | 19.89 | 19.66 | 19.85 | 19.85 | +0.49 (+2.53%) | 274,863,281 |
| 12 Jul 2023 | HKD | 19.28 | 19.44 | 19.23 | 19.36 | 19.36 | +0.22 (+1.15%) | 351,760,188 |
| 11 Jul 2023 | HKD | 19.16 | 19.31 | 19.07 | 19.14 | 19.14 | +0.16 (+0.84%) | 423,014,219 |
