| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | HKD | 3,095 | 3,098 | 3,072 | 3,085 | 3,085 | -13 (-0.42%) | 5,892,100 |
| 16 Aug 2023 | HKD | 3,100 | 3,120 | 3,093 | 3,098 | 3,098 | -5 (-0.16%) | 5,547,700 |
| 15 Aug 2023 | HKD | 3,115 | 3,117 | 3,099 | 3,103 | 3,103 | -12 (-0.39%) | 4,612,300 |
| 14 Aug 2023 | HKD | 3,115 | 3,124 | 3,110 | 3,115 | 3,115 | +5 (+0.16%) | 3,902,600 |
| 11 Aug 2023 | HKD | 3,110 | 3,110 | 3,110 | 3,110 | 3,110 | 0.0 (0.0%) | 0 |
| 10 Aug 2023 | HKD | 3,098 | 3,118 | 3,094 | 3,110 | 3,110 | +13 (+0.42%) | 5,401,000 |
| 9 Aug 2023 | HKD | 3,104 | 3,106 | 3,093 | 3,097 | 3,097 | -7 (-0.23%) | 3,719,700 |
| 8 Aug 2023 | HKD | 3,099 | 3,110 | 3,089 | 3,104 | 3,104 | +14 (+0.45%) | 5,210,100 |
| 7 Aug 2023 | HKD | 3,099 | 3,108 | 3,084 | 3,090 | 3,090 | -16 (-0.52%) | 5,073,600 |
| 4 Aug 2023 | HKD | 3,076 | 3,106 | 3,073 | 3,106 | 3,106 | +18 (+0.58%) | 5,400,800 |
| 3 Aug 2023 | HKD | 3,089 | 3,095 | 3,078 | 3,088 | 3,088 | -4 (-0.13%) | 5,650,200 |
| 2 Aug 2023 | HKD | 3,092 | 3,105 | 3,082 | 3,092 | 3,092 | -13 (-0.42%) | 6,544,300 |
| 1 Aug 2023 | HKD | 3,137 | 3,145 | 3,090 | 3,105 | 3,105 | -48 (-1.52%) | 13,405,900 |
| 31 Jul 2023 | HKD | 3,125 | 3,162 | 3,110 | 3,153 | 3,153 | +56 (+1.81%) | 11,636,600 |
| 28 Jul 2023 | HKD | 3,096 | 3,107 | 3,060 | 3,097 | 3,097 | -9 (-0.29%) | 16,871,700 |
| 27 Jul 2023 | HKD | 3,092 | 3,109 | 3,088 | 3,106 | 3,106 | +3 (+0.10%) | 4,306,400 |
| 26 Jul 2023 | HKD | 3,109 | 3,109 | 3,091 | 3,103 | 3,103 | -5 (-0.16%) | 4,160,300 |
| 25 Jul 2023 | HKD | 3,120 | 3,120 | 3,099 | 3,108 | 3,108 | -5 (-0.16%) | 4,669,200 |
| 24 Jul 2023 | HKD | 3,106 | 3,118 | 3,098 | 3,113 | 3,113 | +21 (+0.68%) | 4,810,000 |
| 21 Jul 2023 | HKD | 3,090 | 3,097 | 3,071 | 3,092 | 3,092 | +4 (+0.13%) | 4,545,100 |
| 20 Jul 2023 | HKD | 3,080 | 3,095 | 3,076 | 3,088 | 3,088 | +14 (+0.46%) | 5,051,700 |
| 19 Jul 2023 | HKD | 3,085 | 3,086 | 3,064 | 3,074 | 3,074 | +15 (+0.49%) | 5,518,500 |
| 18 Jul 2023 | HKD | 3,022 | 3,067 | 3,020 | 3,059 | 3,059 | +43 (+1.43%) | 5,416,600 |
| 17 Jul 2023 | HKD | 3,016 | 3,016 | 3,016 | 3,016 | 3,016 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 3,012 | 3,033 | 2,997 | 3,016 | 3,016 | -10 (-0.33%) | 8,043,200 |
| 13 Jul 2023 | HKD | 3,016 | 3,034 | 3,000 | 3,026 | 3,026 | +11 (+0.36%) | 5,204,400 |
| 12 Jul 2023 | HKD | 3,038 | 3,047 | 3,014 | 3,015 | 3,015 | -23 (-0.76%) | 6,312,500 |
| 11 Jul 2023 | HKD | 3,049 | 3,066 | 3,038 | 3,038 | 3,038 | -13 (-0.43%) | 5,828,600 |
| 10 Jul 2023 | HKD | 3,088 | 3,089 | 3,041 | 3,051 | 3,051 | -45 (-1.45%) | 10,205,800 |
| 7 Jul 2023 | HKD | 3,120 | 3,121 | 3,093 | 3,096 | 3,096 | -31 (-0.99%) | 8,504,700 |
