| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | HKD | 46.75 | 47.15 | 46.7 | 47.05 | 47.05 | -0.1 (-0.21%) | 59,200 |
| 27 Sep 2023 | HKD | 46.8 | 47.4 | 46.7 | 47.15 | 47.15 | +0.2 (+0.43%) | 70,300 |
| 26 Sep 2023 | HKD | 47.7 | 47.7 | 46.8 | 46.95 | 46.95 | -0.75 (-1.57%) | 187,500 |
| 25 Sep 2023 | HKD | 47.8 | 47.9 | 47.3 | 47.7 | 47.7 | -0.25 (-0.52%) | 179,200 |
| 22 Sep 2023 | HKD | 46.9 | 47.95 | 46.9 | 47.95 | 47.95 | +1.1 (+2.35%) | 128,500 |
| 21 Sep 2023 | HKD | 47.2 | 47.2 | 46.65 | 46.85 | 46.85 | +0.2 (+0.43%) | 250,805 |
| 20 Sep 2023 | HKD | 46.85 | 47.05 | 46.65 | 46.65 | 46.65 | -0.45 (-0.96%) | 117,500 |
| 19 Sep 2023 | HKD | 47.2 | 47.5 | 46.9 | 47.1 | 47.1 | -0.2 (-0.42%) | 144,093 |
| 18 Sep 2023 | HKD | 46.7 | 47.3 | 46.7 | 47.3 | 47.3 | +0.45 (+0.96%) | 58,340 |
| 15 Sep 2023 | HKD | 47.7 | 47.7 | 46.85 | 46.85 | 46.85 | -0.85 (-1.78%) | 316,632 |
| 14 Sep 2023 | HKD | 48.05 | 48.2 | 47.25 | 47.7 | 47.7 | +0.45 (+0.95%) | 252,924 |
| 13 Sep 2023 | HKD | 47.7 | 47.75 | 47.05 | 47.25 | 47.25 | -0.3 (-0.63%) | 95,100 |
| 12 Sep 2023 | HKD | 47.55 | 47.7 | 47 | 47.55 | 47.55 | +0.25 (+0.53%) | 57,642 |
| 11 Sep 2023 | HKD | 47.15 | 47.3 | 46.7 | 47.3 | 47.3 | +0.15 (+0.32%) | 105,900 |
| 7 Sep 2023 | HKD | 46.95 | 47.4 | 46.7 | 47.15 | 47.15 | +0.2 (+0.43%) | 74,113 |
| 6 Sep 2023 | HKD | 47.8 | 47.8 | 46.7 | 46.95 | 46.95 | -0.85 (-1.78%) | 138,500 |
| 5 Sep 2023 | HKD | 48 | 48.1 | 47.25 | 47.8 | 47.8 | -0.2 (-0.42%) | 106,326 |
| 4 Sep 2023 | HKD | 47.9 | 48.1 | 47.55 | 48 | 48 | +0.1 (+0.21%) | 87,509 |
| 1 Sep 2023 | HKD | 47.9 | 47.9 | 47.9 | 47.9 | 47.9 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 47.35 | 47.95 | 47.2 | 47.9 | 47.9 | +0.55 (+1.16%) | 174,700 |
| 30 Aug 2023 | HKD | 46.9 | 47.75 | 46.9 | 47.35 | 47.35 | +0.8 (+1.72%) | 212,500 |
| 29 Aug 2023 | HKD | 46.75 | 47 | 46.35 | 46.55 | 46.55 | -0.2 (-0.43%) | 136,995 |
| 28 Aug 2023 | HKD | 46.2 | 47 | 46.2 | 46.75 | 46.75 | +0.55 (+1.19%) | 72,300 |
| 25 Aug 2023 | HKD | 46.3 | 46.65 | 45.75 | 46.2 | 46.2 | -0.1 (-0.22%) | 392,400 |
| 24 Aug 2023 | HKD | 46 | 46.45 | 46 | 46.3 | 46.3 | +0.3 (+0.65%) | 138,500 |
| 23 Aug 2023 | HKD | 46.15 | 46.4 | 46 | 46 | 46 | -0.35 (-0.76%) | 252,004 |
| 22 Aug 2023 | HKD | 45.6 | 46.5 | 45.6 | 46.35 | 46.35 | +0.75 (+1.64%) | 290,600 |
| 21 Aug 2023 | HKD | 46.6 | 46.85 | 45.6 | 45.6 | 45.6 | -1 (-2.15%) | 361,435 |
| 18 Aug 2023 | HKD | 47 | 47.05 | 46.25 | 46.6 | 46.6 | -0.4 (-0.85%) | 201,910 |
| 17 Aug 2023 | HKD | 46.45 | 47.1 | 45.1 | 47 | 47 | +0.2 (+0.43%) | 336,000 |
