| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2023 | HKD | 9.8 | 9.83 | 9.66 | 9.7 | 9.7 | -0.19 (-1.92%) | 522,500 |
| 18 Oct 2023 | HKD | 9.9 | 9.96 | 9.85 | 9.89 | 9.89 | -0.02 (-0.20%) | 217,800 |
| 17 Oct 2023 | HKD | 9.91 | 9.98 | 9.67 | 9.91 | 9.91 | +0.02 (+0.20%) | 122,000 |
| 16 Oct 2023 | HKD | 9.94 | 10 | 9.89 | 9.89 | 9.89 | -0.05 (-0.50%) | 394,000 |
| 13 Oct 2023 | HKD | 10.12 | 10.12 | 9.89 | 9.94 | 9.94 | -0.24 (-2.36%) | 663,000 |
| 12 Oct 2023 | HKD | 10.1 | 10.24 | 10.1 | 10.18 | 10.18 | +0.18 (+1.80%) | 749,000 |
| 11 Oct 2023 | HKD | 10.02 | 10.12 | 9.98 | 10 | 10 | +0.02 (+0.20%) | 1,381,374 |
| 10 Oct 2023 | HKD | 9.98 | 10.08 | 9.67 | 9.98 | 9.98 | -0.04 (-0.40%) | 427,000 |
| 9 Oct 2023 | HKD | 10.06 | 10.08 | 9.95 | 10.02 | 10.02 | 0.0 (0.0%) | 553,398 |
| 6 Oct 2023 | HKD | 9.73 | 10.06 | 9.73 | 10.02 | 10.02 | +0.29 (+2.98%) | 619,110 |
| 5 Oct 2023 | HKD | 9.59 | 9.77 | 9.59 | 9.73 | 9.73 | +0.01 (+0.10%) | 260,000 |
| 4 Oct 2023 | HKD | 9.67 | 9.72 | 9.55 | 9.72 | 9.72 | +0.07 (+0.73%) | 289,300 |
| 3 Oct 2023 | HKD | 9.81 | 9.81 | 9.52 | 9.65 | 9.65 | -0.19 (-1.93%) | 513,434 |
| 29 Sep 2023 | HKD | 9.73 | 9.9 | 9.73 | 9.84 | 9.84 | +0.13 (+1.34%) | 283,160 |
| 28 Sep 2023 | HKD | 9.81 | 9.81 | 9.7 | 9.71 | 9.71 | -0.1 (-1.02%) | 518,200 |
| 27 Sep 2023 | HKD | 9.87 | 9.91 | 9.8 | 9.81 | 9.81 | -0.06 (-0.61%) | 548,074 |
| 26 Sep 2023 | HKD | 10 | 10 | 9.85 | 9.87 | 9.87 | -0.04 (-0.40%) | 562,000 |
| 25 Sep 2023 | HKD | 10.06 | 10.06 | 9.91 | 9.91 | 9.91 | -0.15 (-1.49%) | 473,000 |
| 22 Sep 2023 | HKD | 9.86 | 10.06 | 9.81 | 10.06 | 10.06 | -0.24 (-2.33%) | 731,500 |
| 21 Sep 2023 | HKD | 10.32 | 10.38 | 10.26 | 10.3 | 10.3 | -0.02 (-0.19%) | 930,096 |
| 20 Sep 2023 | HKD | 10.36 | 10.38 | 10.32 | 10.32 | 10.32 | -0.04 (-0.39%) | 667,000 |
| 19 Sep 2023 | HKD | 10.32 | 10.38 | 10.28 | 10.36 | 10.36 | +0.04 (+0.39%) | 794,700 |
| 18 Sep 2023 | HKD | 10.36 | 10.42 | 10.3 | 10.32 | 10.32 | -0.04 (-0.39%) | 672,000 |
| 15 Sep 2023 | HKD | 10.44 | 10.5 | 10.26 | 10.36 | 10.36 | -0.02 (-0.19%) | 1,268,092 |
| 14 Sep 2023 | HKD | 10.36 | 10.46 | 10.36 | 10.38 | 10.38 | +0.02 (+0.19%) | 1,184,500 |
| 13 Sep 2023 | HKD | 10.46 | 10.48 | 10.34 | 10.36 | 10.36 | -0.1 (-0.96%) | 664,534 |
| 12 Sep 2023 | HKD | 10.4 | 10.46 | 10.3 | 10.46 | 10.46 | +0.08 (+0.77%) | 988,729 |
| 11 Sep 2023 | HKD | 10.46 | 10.48 | 10.34 | 10.38 | 10.38 | -0.08 (-0.76%) | 921,100 |
| 7 Sep 2023 | HKD | 10.54 | 10.54 | 10.42 | 10.46 | 10.46 | -0.08 (-0.76%) | 577,094 |
| 6 Sep 2023 | HKD | 10.52 | 10.62 | 10.36 | 10.54 | 10.54 | +0.04 (+0.38%) | 999,000 |
