| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | HKD | 34.5 | 34.55 | 34.25 | 34.45 | 34.45 | -0.05 (-0.14%) | 1,559,600 |
| 14 Aug 2023 | HKD | 34.65 | 34.65 | 33.65 | 34.5 | 34.5 | -0.15 (-0.43%) | 2,300,767 |
| 11 Aug 2023 | HKD | 35.15 | 35.25 | 34.45 | 34.65 | 34.65 | -0.3 (-0.86%) | 1,552,090 |
| 10 Aug 2023 | HKD | 35.15 | 35.15 | 34.45 | 34.95 | 34.95 | -0.2 (-0.57%) | 3,624,774 |
| 9 Aug 2023 | HKD | 34.85 | 35.3 | 34.5 | 35.15 | 35.15 | +0.3 (+0.86%) | 1,734,754 |
| 8 Aug 2023 | HKD | 35.3 | 35.3 | 34.65 | 34.85 | 34.85 | -0.2 (-0.57%) | 1,239,895 |
| 7 Aug 2023 | HKD | 35.35 | 35.6 | 34.8 | 35.05 | 35.05 | -0.5 (-1.41%) | 1,107,882 |
| 4 Aug 2023 | HKD | 34.75 | 35.95 | 34.5 | 35.55 | 35.55 | +1.4 (+4.10%) | 2,640,800 |
| 3 Aug 2023 | HKD | 34.85 | 34.85 | 33.85 | 34.15 | 34.15 | -0.2 (-0.58%) | 1,483,550 |
| 2 Aug 2023 | HKD | 35.5 | 35.5 | 34.05 | 34.35 | 34.35 | -0.2 (-0.58%) | 1,862,556 |
| 1 Aug 2023 | HKD | 35.3 | 35.35 | 34.3 | 34.55 | 34.55 | -0.05 (-0.14%) | 1,612,800 |
| 31 Jul 2023 | HKD | 34.2 | 35.5 | 34.2 | 34.6 | 34.6 | +0.3 (+0.87%) | 1,828,407 |
| 28 Jul 2023 | HKD | 34.35 | 34.5 | 33.45 | 34.3 | 34.3 | -0.05 (-0.15%) | 1,493,400 |
| 27 Jul 2023 | HKD | 34.4 | 35.3 | 33.95 | 34.35 | 34.35 | +0.45 (+1.33%) | 1,801,615 |
| 26 Jul 2023 | HKD | 34.55 | 34.9 | 33.75 | 33.9 | 33.9 | -0.65 (-1.88%) | 1,592,196 |
| 25 Jul 2023 | HKD | 33.5 | 34.75 | 33.45 | 34.55 | 34.55 | +1.95 (+5.98%) | 4,134,359 |
| 24 Jul 2023 | HKD | 32.85 | 32.95 | 32.2 | 32.6 | 32.6 | -0.35 (-1.06%) | 641,628 |
| 21 Jul 2023 | HKD | 32.85 | 33 | 32.4 | 32.95 | 32.95 | +0.1 (+0.30%) | 819,775 |
| 20 Jul 2023 | HKD | 33.1 | 33.1 | 32.7 | 32.85 | 32.85 | -0.2 (-0.61%) | 736,033 |
| 19 Jul 2023 | HKD | 33.1 | 33.1 | 32.45 | 33.05 | 33.05 | +0.05 (+0.15%) | 1,015,049 |
| 18 Jul 2023 | HKD | 33.1 | 33.1 | 31.8 | 33 | 33 | +0.35 (+1.07%) | 1,259,189 |
| 17 Jul 2023 | HKD | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 33.1 | 33.1 | 32.25 | 32.65 | 32.65 | -0.35 (-1.06%) | 1,440,475 |
| 13 Jul 2023 | HKD | 33 | 33.2 | 32.55 | 33 | 33 | +0.2 (+0.61%) | 1,810,420 |
| 12 Jul 2023 | HKD | 32.2 | 33 | 32.2 | 32.8 | 32.8 | +0.4 (+1.23%) | 2,659,000 |
| 11 Jul 2023 | HKD | 31.8 | 32.55 | 31.8 | 32.4 | 32.4 | +0.4 (+1.25%) | 2,667,606 |
| 10 Jul 2023 | HKD | 31.95 | 32.35 | 31.65 | 32 | 32 | +0.95 (+3.06%) | 1,580,218 |
| 7 Jul 2023 | HKD | 31.5 | 31.55 | 30.85 | 31.05 | 31.05 | -0.4 (-1.27%) | 796,072 |
| 6 Jul 2023 | HKD | 32.1 | 32.1 | 31.15 | 31.45 | 31.45 | -0.15 (-0.47%) | 1,234,443 |
| 5 Jul 2023 | HKD | 32.6 | 32.6 | 31.1 | 31.6 | 31.6 | -0.65 (-2.02%) | 1,754,183 |
