| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | HKD | 46.7 | 47.1 | 46.4 | 46.8 | 46.8 | +0.1 (+0.21%) | 153,100 |
| 15 Aug 2023 | HKD | 46.35 | 46.9 | 46.35 | 46.7 | 46.7 | -0.1 (-0.21%) | 59,600 |
| 14 Aug 2023 | HKD | 46.35 | 47 | 45.8 | 46.8 | 46.8 | -0.3 (-0.64%) | 289,200 |
| 11 Aug 2023 | HKD | 47.8 | 48.35 | 46.1 | 47.1 | 47.1 | -0.65 (-1.36%) | 202,400 |
| 10 Aug 2023 | HKD | 46.9 | 47.9 | 46.9 | 47.75 | 47.75 | +0.85 (+1.81%) | 234,190 |
| 9 Aug 2023 | HKD | 46.55 | 47 | 46.25 | 46.9 | 46.9 | +0.35 (+0.75%) | 165,215 |
| 8 Aug 2023 | HKD | 47 | 47 | 46.2 | 46.55 | 46.55 | -0.65 (-1.38%) | 276,200 |
| 7 Aug 2023 | HKD | 47.75 | 48.2 | 47 | 47.2 | 47.2 | -0.55 (-1.15%) | 198,379 |
| 4 Aug 2023 | HKD | 47.7 | 48.35 | 47.6 | 47.75 | 47.75 | -0.3 (-0.62%) | 182,200 |
| 3 Aug 2023 | HKD | 47.3 | 48.5 | 47.3 | 48.05 | 48.05 | 0.0 (0.0%) | 306,311 |
| 2 Aug 2023 | HKD | 48.2 | 48.7 | 47.3 | 48.05 | 48.05 | -0.15 (-0.31%) | 336,500 |
| 1 Aug 2023 | HKD | 48.5 | 49.1 | 47.5 | 48.2 | 48.2 | -0.35 (-0.72%) | 299,294 |
| 31 Jul 2023 | HKD | 48.9 | 49.8 | 48.05 | 48.55 | 48.55 | -0.75 (-1.52%) | 390,300 |
| 28 Jul 2023 | HKD | 48.45 | 49.5 | 48.3 | 49.3 | 49.3 | +0.85 (+1.75%) | 659,700 |
| 27 Jul 2023 | HKD | 49 | 49.2 | 47.65 | 48.45 | 48.45 | 0.0 (0.0%) | 348,700 |
| 26 Jul 2023 | HKD | 48.1 | 48.5 | 47.65 | 48.45 | 48.45 | +0.6 (+1.25%) | 521,755 |
| 25 Jul 2023 | HKD | 47.4 | 48.3 | 47.3 | 47.85 | 47.85 | +0.45 (+0.95%) | 285,500 |
| 24 Jul 2023 | HKD | 46.65 | 47.5 | 46.6 | 47.4 | 47.4 | +0.75 (+1.61%) | 351,309 |
| 21 Jul 2023 | HKD | 47.7 | 47.7 | 46.05 | 46.65 | 46.65 | -4.35 (-8.53%) | 761,392 |
| 20 Jul 2023 | HKD | 51.85 | 51.85 | 50.95 | 51 | 51 | -0.85 (-1.64%) | 465,186 |
| 19 Jul 2023 | HKD | 51.65 | 52.2 | 51.5 | 51.85 | 51.85 | -0.25 (-0.48%) | 345,800 |
| 18 Jul 2023 | HKD | 51.7 | 52.55 | 51.6 | 52.1 | 52.1 | +0.5 (+0.97%) | 453,230 |
| 17 Jul 2023 | HKD | 51.6 | 51.6 | 51.6 | 51.6 | 51.6 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 51.9 | 52.2 | 51.1 | 51.6 | 51.6 | -0.2 (-0.39%) | 319,494 |
| 13 Jul 2023 | HKD | 51.45 | 51.9 | 50.7 | 51.8 | 51.8 | +0.75 (+1.47%) | 391,400 |
| 12 Jul 2023 | HKD | 50.5 | 51.1 | 50.5 | 51.05 | 51.05 | +0.6 (+1.19%) | 147,700 |
| 11 Jul 2023 | HKD | 50.5 | 50.95 | 50 | 50.45 | 50.45 | -0.05 (-0.10%) | 261,000 |
| 10 Jul 2023 | HKD | 50.65 | 51.25 | 50 | 50.5 | 50.5 | -0.05 (-0.10%) | 237,137 |
| 7 Jul 2023 | HKD | 51.15 | 51.2 | 50 | 50.55 | 50.55 | -0.6 (-1.17%) | 332,923 |
| 6 Jul 2023 | HKD | 51.35 | 51.7 | 51.05 | 51.15 | 51.15 | -0.45 (-0.87%) | 123,064 |
