| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | HKD | 32.95 | 33.2 | 32.4 | 32.85 | 32.85 | -0.05 (-0.15%) | 5,970,944 |
| 24 Aug 2023 | HKD | 32.4 | 32.9 | 32.35 | 32.9 | 32.9 | +0.6 (+1.86%) | 6,601,539 |
| 23 Aug 2023 | HKD | 32.95 | 32.95 | 31.75 | 32.3 | 32.3 | 0.0 (0.0%) | 11,055,117 |
| 22 Aug 2023 | HKD | 30.25 | 32.4 | 30.25 | 32.3 | 32.3 | +2 (+6.60%) | 13,079,948 |
| 21 Aug 2023 | HKD | 29.2 | 30.95 | 28.8 | 30.3 | 30.3 | +0.75 (+2.54%) | 11,531,154 |
| 18 Aug 2023 | HKD | 29.4 | 30.45 | 29.4 | 29.55 | 29.55 | -0.2 (-0.67%) | 5,527,721 |
| 17 Aug 2023 | HKD | 28.2 | 30.1 | 27.9 | 29.75 | 29.75 | +1.05 (+3.66%) | 5,985,885 |
| 16 Aug 2023 | HKD | 29.05 | 29.15 | 28.55 | 28.7 | 28.7 | -0.2 (-0.69%) | 2,404,157 |
| 15 Aug 2023 | HKD | 29.1 | 29.25 | 28.5 | 28.9 | 28.9 | -0.15 (-0.52%) | 3,569,061 |
| 14 Aug 2023 | HKD | 28.55 | 29.1 | 27.15 | 29.05 | 29.05 | -0.05 (-0.17%) | 8,932,297 |
| 11 Aug 2023 | HKD | 29.25 | 29.45 | 28.55 | 29.1 | 29.1 | -0.55 (-1.85%) | 5,323,148 |
| 10 Aug 2023 | HKD | 30.05 | 30.05 | 28.95 | 29.65 | 29.65 | -0.4 (-1.33%) | 5,748,065 |
| 9 Aug 2023 | HKD | 30.1 | 30.5 | 29.75 | 30.05 | 30.05 | -0.05 (-0.17%) | 2,586,843 |
| 8 Aug 2023 | HKD | 30.4 | 30.65 | 29.85 | 30.1 | 30.1 | -0.25 (-0.82%) | 3,933,054 |
| 7 Aug 2023 | HKD | 30.5 | 30.7 | 29.95 | 30.35 | 30.35 | +0.05 (+0.17%) | 2,815,566 |
| 4 Aug 2023 | HKD | 30 | 30.6 | 29.85 | 30.3 | 30.3 | +0.3 (+1%) | 3,065,800 |
| 3 Aug 2023 | HKD | 30.25 | 30.25 | 29.2 | 30 | 30 | +0.25 (+0.84%) | 3,464,642 |
| 2 Aug 2023 | HKD | 30.5 | 30.6 | 29.5 | 29.75 | 29.75 | -0.8 (-2.62%) | 5,246,010 |
| 1 Aug 2023 | HKD | 30.3 | 30.8 | 29.65 | 30.55 | 30.55 | +0.65 (+2.17%) | 5,375,593 |
| 31 Jul 2023 | HKD | 30.5 | 31 | 29.5 | 29.9 | 29.9 | -0.1 (-0.33%) | 7,812,468 |
| 28 Jul 2023 | HKD | 28.95 | 30.4 | 28.7 | 30 | 30 | +0.85 (+2.92%) | 9,481,407 |
| 27 Jul 2023 | HKD | 28.9 | 29.85 | 28.25 | 29.15 | 29.15 | +0.55 (+1.92%) | 10,742,280 |
| 26 Jul 2023 | HKD | 28 | 28.85 | 27.7 | 28.6 | 28.6 | +0.5 (+1.78%) | 6,595,158 |
| 25 Jul 2023 | HKD | 28.4 | 28.6 | 27.55 | 28.1 | 28.1 | +0.65 (+2.37%) | 6,986,769 |
| 24 Jul 2023 | HKD | 27.5 | 27.55 | 26.75 | 27.45 | 27.45 | +0.3 (+1.10%) | 4,615,657 |
| 21 Jul 2023 | HKD | 27.95 | 27.95 | 26.85 | 27.15 | 27.15 | -0.55 (-1.99%) | 7,430,166 |
| 20 Jul 2023 | HKD | 27.95 | 28.65 | 27.4 | 27.7 | 27.7 | -0.05 (-0.18%) | 8,153,418 |
| 19 Jul 2023 | HKD | 27 | 27.85 | 26.9 | 27.75 | 27.75 | +0.85 (+3.16%) | 13,475,674 |
| 18 Jul 2023 | HKD | 26.6 | 27.3 | 26.3 | 26.9 | 26.9 | +1.55 (+6.11%) | 16,935,465 |
| 17 Jul 2023 | HKD | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.0 (0.0%) | 0 |
