| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | HKD | 8.51 | 8.61 | 8.42 | 8.56 | 8.56 | 0.0 (0.0%) | 5,302,711 |
| 16 Aug 2023 | HKD | 8.73 | 8.73 | 8.51 | 8.56 | 8.56 | -0.2 (-2.28%) | 12,769,630 |
| 15 Aug 2023 | HKD | 8.79 | 8.89 | 8.66 | 8.76 | 8.76 | -0.04 (-0.45%) | 6,337,410 |
| 14 Aug 2023 | HKD | 8.69 | 8.8 | 8.65 | 8.8 | 8.8 | 0.0 (0.0%) | 10,569,160 |
| 11 Aug 2023 | HKD | 8.95 | 8.98 | 8.77 | 8.8 | 8.8 | -0.1 (-1.12%) | 8,298,536 |
| 10 Aug 2023 | HKD | 8.66 | 8.93 | 8.66 | 8.9 | 8.9 | +0.24 (+2.77%) | 18,824,420 |
| 9 Aug 2023 | HKD | 8.66 | 8.8 | 8.63 | 8.66 | 8.66 | -0.01 (-0.12%) | 9,823,712 |
| 8 Aug 2023 | HKD | 8.68 | 8.81 | 8.57 | 8.67 | 8.67 | -0.01 (-0.12%) | 8,500,344 |
| 7 Aug 2023 | HKD | 8.66 | 8.75 | 8.57 | 8.68 | 8.68 | +0.05 (+0.58%) | 6,651,610 |
| 4 Aug 2023 | HKD | 8.66 | 8.74 | 8.61 | 8.63 | 8.63 | -0.03 (-0.35%) | 4,671,544 |
| 3 Aug 2023 | HKD | 8.7 | 8.75 | 8.6 | 8.66 | 8.66 | -0.09 (-1.03%) | 3,903,603 |
| 2 Aug 2023 | HKD | 8.9 | 8.9 | 8.7 | 8.75 | 8.75 | -0.08 (-0.91%) | 4,427,100 |
| 1 Aug 2023 | HKD | 8.79 | 8.9 | 8.78 | 8.83 | 8.83 | 0.0 (0.0%) | 5,109,914 |
| 31 Jul 2023 | HKD | 8.79 | 8.85 | 8.72 | 8.83 | 8.83 | +0.04 (+0.46%) | 7,409,093 |
| 28 Jul 2023 | HKD | 8.8 | 8.91 | 8.73 | 8.79 | 8.79 | -0.01 (-0.11%) | 5,945,496 |
| 27 Jul 2023 | HKD | 8.7 | 8.89 | 8.63 | 8.8 | 8.8 | +0.17 (+1.97%) | 10,000,570 |
| 26 Jul 2023 | HKD | 8.65 | 8.69 | 8.6 | 8.63 | 8.63 | +0.03 (+0.35%) | 5,551,586 |
| 25 Jul 2023 | HKD | 8.67 | 8.67 | 8.57 | 8.6 | 8.6 | -0.01 (-0.12%) | 4,958,674 |
| 24 Jul 2023 | HKD | 8.66 | 8.69 | 8.57 | 8.61 | 8.61 | -0.05 (-0.58%) | 4,253,558 |
| 21 Jul 2023 | HKD | 8.7 | 8.71 | 8.6 | 8.66 | 8.66 | +0.04 (+0.46%) | 4,673,476 |
| 20 Jul 2023 | HKD | 8.69 | 8.69 | 8.56 | 8.62 | 8.62 | -0.03 (-0.35%) | 9,900,061 |
| 19 Jul 2023 | HKD | 8.57 | 8.65 | 8.52 | 8.65 | 8.65 | +0.13 (+1.53%) | 9,621,943 |
| 18 Jul 2023 | HKD | 8.56 | 8.6 | 8.46 | 8.52 | 8.52 | +0.02 (+0.24%) | 17,320,029 |
| 17 Jul 2023 | HKD | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 8.12 | 8.63 | 8 | 8.5 | 8.5 | +0.38 (+4.68%) | 27,911,779 |
| 13 Jul 2023 | HKD | 8.13 | 8.14 | 8.08 | 8.12 | 8.12 | -0.01 (-0.12%) | 3,188,134 |
| 12 Jul 2023 | HKD | 8.11 | 8.13 | 8.05 | 8.13 | 8.13 | +0.03 (+0.37%) | 4,665,062 |
| 11 Jul 2023 | HKD | 8.04 | 8.12 | 8.04 | 8.1 | 8.1 | +0.06 (+0.75%) | 2,531,312 |
| 10 Jul 2023 | HKD | 8.1 | 8.17 | 8.01 | 8.04 | 8.04 | -0.02 (-0.25%) | 2,520,865 |
| 7 Jul 2023 | HKD | 8.06 | 8.1 | 8.01 | 8.06 | 8.06 | -0.05 (-0.62%) | 2,197,156 |
