| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2023 | HKD | 25.65 | 25.7 | 25.15 | 25.25 | 25.25 | -0.05 (-0.20%) | 1,949,600 |
| 14 Sep 2023 | HKD | 24.8 | 25.5 | 24.8 | 25.3 | 25.3 | +0.8 (+3.27%) | 2,210,500 |
| 13 Sep 2023 | HKD | 24.15 | 24.5 | 24 | 24.5 | 24.5 | +0.5 (+2.08%) | 1,150,204 |
| 12 Sep 2023 | HKD | 24.3 | 24.35 | 23.8 | 24 | 24 | -0.3 (-1.23%) | 1,849,746 |
| 11 Sep 2023 | HKD | 24.95 | 24.95 | 24.1 | 24.3 | 24.3 | -0.75 (-2.99%) | 1,733,010 |
| 7 Sep 2023 | HKD | 25.2 | 25.25 | 24.8 | 25.05 | 25.05 | -0.25 (-0.99%) | 1,982,300 |
| 6 Sep 2023 | HKD | 25.3 | 25.7 | 25.05 | 25.3 | 25.3 | +0.35 (+1.40%) | 3,013,400 |
| 5 Sep 2023 | HKD | 25.25 | 25.3 | 24.75 | 24.95 | 24.95 | -1.95 (-7.25%) | 2,635,700 |
| 4 Sep 2023 | HKD | 27.1 | 27.5 | 26.7 | 26.9 | 26.9 | +0.6 (+2.28%) | 4,082,500 |
| 1 Sep 2023 | HKD | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 26.25 | 26.6 | 26 | 26.3 | 26.3 | +0.15 (+0.57%) | 2,140,900 |
| 30 Aug 2023 | HKD | 25.9 | 26.4 | 25.8 | 26.15 | 26.15 | +0.3 (+1.16%) | 1,954,300 |
| 29 Aug 2023 | HKD | 25.95 | 26.15 | 25.75 | 25.85 | 25.85 | +0.2 (+0.78%) | 1,497,600 |
| 28 Aug 2023 | HKD | 25.9 | 25.95 | 25.45 | 25.65 | 25.65 | +0.15 (+0.59%) | 1,270,000 |
| 25 Aug 2023 | HKD | 25.55 | 25.8 | 25.35 | 25.5 | 25.5 | -0.2 (-0.78%) | 1,000,200 |
| 24 Aug 2023 | HKD | 25.65 | 26 | 25.6 | 25.7 | 25.7 | -0.15 (-0.58%) | 1,737,900 |
| 23 Aug 2023 | HKD | 25.75 | 26.4 | 25.55 | 25.85 | 25.85 | +0.4 (+1.57%) | 2,956,300 |
| 22 Aug 2023 | HKD | 25.45 | 25.75 | 24.9 | 25.45 | 25.45 | +0.6 (+2.41%) | 1,727,600 |
| 21 Aug 2023 | HKD | 25.65 | 25.8 | 24.45 | 24.85 | 24.85 | -0.45 (-1.78%) | 2,249,800 |
| 18 Aug 2023 | HKD | 25.8 | 26.15 | 25.15 | 25.3 | 25.3 | -0.45 (-1.75%) | 1,622,800 |
| 17 Aug 2023 | HKD | 26.05 | 26.05 | 25.1 | 25.75 | 25.75 | +0.3 (+1.18%) | 2,441,000 |
| 16 Aug 2023 | HKD | 25.85 | 25.95 | 25.4 | 25.45 | 25.45 | 0.0 (0.0%) | 498,400 |
| 15 Aug 2023 | HKD | 25.5 | 25.7 | 25.2 | 25.45 | 25.45 | 0.0 (0.0%) | 483,900 |
| 14 Aug 2023 | HKD | 26 | 26.05 | 25 | 25.45 | 25.45 | -0.55 (-2.12%) | 755,000 |
| 11 Aug 2023 | HKD | 26.55 | 26.55 | 25.75 | 26 | 26 | -0.7 (-2.62%) | 866,100 |
| 10 Aug 2023 | HKD | 25.85 | 26.7 | 25.85 | 26.7 | 26.7 | +1.55 (+6.16%) | 1,517,900 |
| 9 Aug 2023 | HKD | 25.45 | 25.45 | 25.1 | 25.15 | 25.15 | +0.1 (+0.40%) | 749,700 |
| 8 Aug 2023 | HKD | 25.4 | 25.4 | 24.9 | 25.05 | 25.05 | -0.15 (-0.60%) | 615,400 |
| 7 Aug 2023 | HKD | 25.6 | 25.75 | 24.8 | 25.2 | 25.2 | -0.4 (-1.56%) | 1,639,400 |
| 4 Aug 2023 | HKD | 25.35 | 25.9 | 25.35 | 25.6 | 25.6 | +0.4 (+1.59%) | 700,900 |
