| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2023 | HKD | 7.93 | 8.08 | 7.93 | 8.04 | 8.04 | +0.13 (+1.64%) | 2,591,485 |
| 28 Sep 2023 | HKD | 8 | 8.09 | 7.9 | 7.91 | 7.91 | -0.15 (-1.86%) | 6,309,000 |
| 27 Sep 2023 | HKD | 8 | 8.11 | 8 | 8.06 | 8.06 | +0.05 (+0.62%) | 5,077,888 |
| 26 Sep 2023 | HKD | 8.04 | 8.09 | 8.01 | 8.01 | 8.01 | -0.05 (-0.62%) | 11,997,000 |
| 25 Sep 2023 | HKD | 8.2 | 8.26 | 8.05 | 8.06 | 8.06 | -0.1 (-1.23%) | 5,164,915 |
| 22 Sep 2023 | HKD | 8.13 | 8.16 | 8.07 | 8.16 | 8.16 | +0.02 (+0.25%) | 7,651,604 |
| 21 Sep 2023 | HKD | 8.17 | 8.23 | 8.13 | 8.14 | 8.14 | -0.02 (-0.25%) | 3,028,165 |
| 20 Sep 2023 | HKD | 8.19 | 8.27 | 8.11 | 8.16 | 8.16 | -0.04 (-0.49%) | 5,509,003 |
| 19 Sep 2023 | HKD | 8.16 | 8.26 | 8.13 | 8.2 | 8.2 | +0.04 (+0.49%) | 4,189,620 |
| 18 Sep 2023 | HKD | 8.22 | 8.25 | 8.16 | 8.16 | 8.16 | -0.08 (-0.97%) | 4,411,275 |
| 15 Sep 2023 | HKD | 8.32 | 8.35 | 8.2 | 8.24 | 8.24 | -0.08 (-0.96%) | 5,312,903 |
| 14 Sep 2023 | HKD | 8.34 | 8.45 | 8.3 | 8.32 | 8.32 | -0.04 (-0.48%) | 2,469,834 |
| 13 Sep 2023 | HKD | 8.42 | 8.44 | 8.33 | 8.36 | 8.36 | -0.06 (-0.71%) | 1,601,323 |
| 12 Sep 2023 | HKD | 8.25 | 8.44 | 8.25 | 8.42 | 8.42 | +0.13 (+1.57%) | 4,619,279 |
| 11 Sep 2023 | HKD | 8.29 | 8.32 | 8.21 | 8.29 | 8.29 | -0.03 (-0.36%) | 4,214,711 |
| 7 Sep 2023 | HKD | 8.44 | 8.48 | 8.3 | 8.32 | 8.32 | -0.06 (-0.72%) | 2,535,616 |
| 6 Sep 2023 | HKD | 8.46 | 8.51 | 8.35 | 8.38 | 8.38 | -0.11 (-1.30%) | 5,742,170 |
| 5 Sep 2023 | HKD | 8.52 | 8.52 | 8.42 | 8.49 | 8.49 | -0.03 (-0.35%) | 2,667,334 |
| 4 Sep 2023 | HKD | 8.38 | 8.55 | 8.29 | 8.52 | 8.52 | +0.16 (+1.91%) | 5,556,564 |
| 1 Sep 2023 | HKD | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 8.3 | 8.44 | 8.23 | 8.36 | 8.36 | +0.06 (+0.72%) | 7,024,315 |
| 30 Aug 2023 | HKD | 8.47 | 8.49 | 8.28 | 8.3 | 8.3 | -0.11 (-1.31%) | 3,688,484 |
| 29 Aug 2023 | HKD | 8.28 | 8.46 | 8.23 | 8.41 | 8.41 | +0.14 (+1.69%) | 7,510,635 |
| 28 Aug 2023 | HKD | 8.3 | 8.38 | 8.23 | 8.27 | 8.27 | +0.02 (+0.24%) | 6,738,164 |
| 25 Aug 2023 | HKD | 8.29 | 8.35 | 8.24 | 8.25 | 8.25 | -0.06 (-0.72%) | 3,598,305 |
| 24 Aug 2023 | HKD | 8.34 | 8.4 | 8.28 | 8.31 | 8.31 | -0.01 (-0.12%) | 4,425,272 |
| 23 Aug 2023 | HKD | 8.28 | 8.35 | 8.23 | 8.32 | 8.32 | -0.02 (-0.24%) | 4,436,197 |
| 22 Aug 2023 | HKD | 8.35 | 8.39 | 8.22 | 8.34 | 8.34 | 0.0 (0.0%) | 9,626,893 |
| 21 Aug 2023 | HKD | 8.54 | 8.54 | 8.3 | 8.34 | 8.34 | -0.21 (-2.46%) | 10,930,720 |
| 18 Aug 2023 | HKD | 8.56 | 8.59 | 8.49 | 8.55 | 8.55 | -0.01 (-0.12%) | 6,911,925 |
