| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | HKD | 4.89 | 5.16 | 4.89 | 5.13 | 5.13 | +0.19 (+3.85%) | 11,957,000 |
| 7 Sep 2023 | HKD | 5.03 | 5.03 | 4.88 | 4.94 | 4.94 | -0.06 (-1.20%) | 12,896,852 |
| 6 Sep 2023 | HKD | 5.24 | 5.24 | 4.98 | 5 | 5 | -0.13 (-2.53%) | 16,915,000 |
| 5 Sep 2023 | HKD | 5.24 | 5.25 | 5.11 | 5.13 | 5.13 | -0.14 (-2.66%) | 7,399,000 |
| 4 Sep 2023 | HKD | 5.32 | 5.37 | 5.18 | 5.27 | 5.27 | +0.03 (+0.57%) | 6,411,913 |
| 1 Sep 2023 | HKD | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 5.33 | 5.34 | 5.15 | 5.24 | 5.24 | -0.09 (-1.69%) | 14,513,000 |
| 30 Aug 2023 | HKD | 5.51 | 5.51 | 5.3 | 5.33 | 5.33 | -0.12 (-2.20%) | 6,550,800 |
| 29 Aug 2023 | HKD | 5.41 | 5.51 | 5.25 | 5.45 | 5.45 | +0.08 (+1.49%) | 9,394,898 |
| 28 Aug 2023 | HKD | 5.3 | 5.46 | 5.22 | 5.37 | 5.37 | +0.16 (+3.07%) | 7,732,602 |
| 25 Aug 2023 | HKD | 5.08 | 5.27 | 4.9 | 5.21 | 5.21 | -0.08 (-1.51%) | 16,878,500 |
| 24 Aug 2023 | HKD | 5.41 | 5.45 | 5.27 | 5.29 | 5.29 | -0.05 (-0.94%) | 10,453,200 |
| 23 Aug 2023 | HKD | 5.43 | 5.45 | 5.33 | 5.34 | 5.34 | -0.06 (-1.11%) | 5,082,500 |
| 22 Aug 2023 | HKD | 5.39 | 5.48 | 5.33 | 5.4 | 5.4 | -0.01 (-0.18%) | 7,059,436 |
| 21 Aug 2023 | HKD | 5.46 | 5.51 | 5.36 | 5.41 | 5.41 | -0.05 (-0.92%) | 8,388,000 |
| 18 Aug 2023 | HKD | 5.65 | 5.65 | 5.46 | 5.46 | 5.46 | -0.19 (-3.36%) | 5,517,000 |
| 17 Aug 2023 | HKD | 5.7 | 5.7 | 5.57 | 5.65 | 5.65 | -0.05 (-0.88%) | 4,388,000 |
| 16 Aug 2023 | HKD | 5.7 | 5.75 | 5.64 | 5.7 | 5.7 | 0.0 (0.0%) | 5,006,000 |
| 15 Aug 2023 | HKD | 5.69 | 5.75 | 5.57 | 5.7 | 5.7 | +0.05 (+0.88%) | 5,241,500 |
| 14 Aug 2023 | HKD | 5.68 | 5.68 | 5.51 | 5.65 | 5.65 | +0.04 (+0.71%) | 6,908,000 |
| 11 Aug 2023 | HKD | 5.85 | 5.85 | 5.58 | 5.61 | 5.61 | -0.11 (-1.92%) | 7,626,157 |
| 10 Aug 2023 | HKD | 5.82 | 5.82 | 5.65 | 5.72 | 5.72 | -0.1 (-1.72%) | 4,508,800 |
| 9 Aug 2023 | HKD | 5.72 | 5.94 | 5.7 | 5.82 | 5.82 | +0.07 (+1.22%) | 9,401,090 |
| 8 Aug 2023 | HKD | 5.56 | 5.82 | 5.56 | 5.75 | 5.75 | +0.12 (+2.13%) | 13,052,500 |
| 7 Aug 2023 | HKD | 6 | 6 | 5.47 | 5.63 | 5.63 | -0.31 (-5.22%) | 17,760,000 |
| 4 Aug 2023 | HKD | 5.79 | 6 | 5.79 | 5.94 | 5.94 | +0.15 (+2.59%) | 8,459,618 |
| 3 Aug 2023 | HKD | 5.73 | 5.83 | 5.71 | 5.79 | 5.79 | +0.02 (+0.35%) | 5,193,000 |
| 2 Aug 2023 | HKD | 5.94 | 5.96 | 5.73 | 5.77 | 5.77 | -0.17 (-2.86%) | 7,640,844 |
| 1 Aug 2023 | HKD | 6.05 | 6.08 | 5.9 | 5.94 | 5.94 | -0.11 (-1.82%) | 6,024,000 |
| 31 Jul 2023 | HKD | 6.18 | 6.24 | 6 | 6.05 | 6.05 | -0.09 (-1.47%) | 9,257,173 |
