| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | HKD | 9.835 | 9.95 | 9.72 | 9.91 | 9.91 | +0.07 (+0.71%) | 48,400 |
| 21 Aug 2023 | HKD | 9.71 | 9.87 | 9.655 | 9.84 | 9.84 | +0.03 (+0.31%) | 208,175 |
| 18 Aug 2023 | HKD | 9.95 | 10 | 9.805 | 9.81 | 9.81 | -0.36 (-3.54%) | 877,300 |
| 17 Aug 2023 | HKD | 10.12 | 10.18 | 9.995 | 10.17 | 10.17 | -0.06 (-0.59%) | 108,600 |
| 16 Aug 2023 | HKD | 10.2 | 10.23 | 10.2 | 10.23 | 10.23 | -0.06 (-0.58%) | 77,000 |
| 15 Aug 2023 | HKD | 10.16 | 10.36 | 10.13 | 10.29 | 10.29 | -0.03 (-0.29%) | 44,700 |
| 14 Aug 2023 | HKD | 10.17 | 10.35 | 10.1 | 10.32 | 10.32 | -0.03 (-0.29%) | 131,400 |
| 11 Aug 2023 | HKD | 10.4 | 10.42 | 10.35 | 10.35 | 10.35 | -0.2 (-1.90%) | 173,200 |
| 10 Aug 2023 | HKD | 10.48 | 10.56 | 10.4 | 10.55 | 10.55 | -0.01 (-0.09%) | 32,161 |
| 9 Aug 2023 | HKD | 10.5 | 10.7 | 10.5 | 10.56 | 10.56 | +0.18 (+1.73%) | 483,600 |
| 8 Aug 2023 | HKD | 10.45 | 10.46 | 10.16 | 10.38 | 10.38 | -0.07 (-0.67%) | 545,700 |
| 7 Aug 2023 | HKD | 11 | 11 | 10.36 | 10.45 | 10.45 | -0.6 (-5.43%) | 363,782 |
| 4 Aug 2023 | HKD | 11.11 | 11.15 | 10.96 | 11.05 | 11.05 | +0.06 (+0.55%) | 59,600 |
| 3 Aug 2023 | HKD | 10.8 | 11.04 | 10.76 | 10.99 | 10.99 | +0.07 (+0.64%) | 63,700 |
| 2 Aug 2023 | HKD | 11.4 | 11.4 | 10.89 | 10.92 | 10.92 | -0.88 (-7.46%) | 107,400 |
| 1 Aug 2023 | HKD | 11.39 | 11.8 | 11.36 | 11.8 | 11.8 | +0.4 (+3.51%) | 464,600 |
| 31 Jul 2023 | HKD | 11.73 | 11.79 | 11.36 | 11.4 | 11.4 | -0.15 (-1.30%) | 218,700 |
| 28 Jul 2023 | HKD | 11.19 | 11.55 | 11.06 | 11.55 | 11.55 | +0.36 (+3.22%) | 48,700 |
| 27 Jul 2023 | HKD | 11.13 | 11.19 | 11.1 | 11.19 | 11.19 | +0.14 (+1.27%) | 37,200 |
| 26 Jul 2023 | HKD | 11.1 | 11.1 | 11.03 | 11.05 | 11.05 | 0.0 (0.0%) | 10,000 |
| 25 Jul 2023 | HKD | 11.07 | 11.07 | 10.84 | 11.05 | 11.05 | +0.26 (+2.41%) | 44,200 |
| 24 Jul 2023 | HKD | 10.66 | 10.93 | 10.66 | 10.79 | 10.79 | 0.0 (0.0%) | 54,000 |
| 21 Jul 2023 | HKD | 10.63 | 10.9 | 10.63 | 10.79 | 10.79 | +0.2 (+1.89%) | 9,937 |
| 20 Jul 2023 | HKD | 10.62 | 10.62 | 10.53 | 10.59 | 10.59 | +0.06 (+0.57%) | 116,600 |
| 19 Jul 2023 | HKD | 10.72 | 10.72 | 10.42 | 10.53 | 10.53 | -0.17 (-1.59%) | 52,300 |
| 18 Jul 2023 | HKD | 10.8 | 10.8 | 10.58 | 10.7 | 10.7 | -0.1 (-0.93%) | 25,700 |
| 17 Jul 2023 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 11.3 | 11.3 | 10.8 | 10.8 | 10.8 | -0.16 (-1.46%) | 42,400 |
| 13 Jul 2023 | HKD | 10.68 | 11.03 | 10.66 | 10.96 | 10.96 | +0.55 (+5.28%) | 75,500 |
| 12 Jul 2023 | HKD | 10.52 | 10.52 | 10.35 | 10.41 | 10.41 | -0.15 (-1.42%) | 54,706 |
