| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | HKD | 29.4 | 30.5 | 28.65 | 30.25 | 30.25 | +0.45 (+1.51%) | 9,929,953 |
| 16 Aug 2023 | HKD | 30 | 30.7 | 29.35 | 29.8 | 29.8 | -0.9 (-2.93%) | 6,523,710 |
| 15 Aug 2023 | HKD | 30.85 | 31.15 | 30.1 | 30.7 | 30.7 | -0.35 (-1.13%) | 5,656,963 |
| 14 Aug 2023 | HKD | 30.6 | 31.2 | 30.4 | 31.05 | 31.05 | -0.05 (-0.16%) | 5,017,481 |
| 11 Aug 2023 | HKD | 31.95 | 31.95 | 30.85 | 31.1 | 31.1 | -0.8 (-2.51%) | 5,118,635 |
| 10 Aug 2023 | HKD | 32.6 | 32.7 | 31.45 | 31.9 | 31.9 | -0.95 (-2.89%) | 5,334,660 |
| 9 Aug 2023 | HKD | 33.1 | 33.2 | 32.3 | 32.85 | 32.85 | -0.45 (-1.35%) | 2,658,077 |
| 8 Aug 2023 | HKD | 33 | 34.1 | 33 | 33.3 | 33.3 | -0.45 (-1.33%) | 4,374,984 |
| 7 Aug 2023 | HKD | 33.45 | 33.85 | 33.05 | 33.75 | 33.75 | +0.05 (+0.15%) | 3,042,579 |
| 4 Aug 2023 | HKD | 33.2 | 34.15 | 33 | 33.7 | 33.7 | +1.2 (+3.69%) | 5,209,942 |
| 3 Aug 2023 | HKD | 32.45 | 32.9 | 31.85 | 32.5 | 32.5 | -0.05 (-0.15%) | 3,812,792 |
| 2 Aug 2023 | HKD | 33.3 | 33.9 | 31.95 | 32.55 | 32.55 | -1.05 (-3.13%) | 5,149,087 |
| 1 Aug 2023 | HKD | 33.65 | 34.25 | 33.25 | 33.6 | 33.6 | +0.25 (+0.75%) | 5,852,528 |
| 31 Jul 2023 | HKD | 33.6 | 34.95 | 33.2 | 33.35 | 33.35 | -0.15 (-0.45%) | 6,402,266 |
| 28 Jul 2023 | HKD | 31.7 | 33.8 | 31.3 | 33.5 | 33.5 | +1.25 (+3.88%) | 8,741,404 |
| 27 Jul 2023 | HKD | 32.35 | 32.85 | 31.55 | 32.25 | 32.25 | +0.1 (+0.31%) | 9,092,800 |
| 26 Jul 2023 | HKD | 33.1 | 33.3 | 31.9 | 32.15 | 32.15 | -0.95 (-2.87%) | 5,757,882 |
| 25 Jul 2023 | HKD | 33.2 | 33.55 | 32.35 | 33.1 | 33.1 | +0.85 (+2.64%) | 13,342,265 |
| 24 Jul 2023 | HKD | 32.5 | 32.8 | 31.75 | 32.25 | 32.25 | -0.25 (-0.77%) | 3,684,399 |
| 21 Jul 2023 | HKD | 32.8 | 32.9 | 31.85 | 32.5 | 32.5 | -0.4 (-1.22%) | 6,100,661 |
| 20 Jul 2023 | HKD | 34.35 | 34.4 | 32.65 | 32.9 | 32.9 | -1.25 (-3.66%) | 4,502,169 |
| 19 Jul 2023 | HKD | 33.2 | 34.7 | 32.45 | 34.15 | 34.15 | +1.65 (+5.08%) | 14,309,507 |
| 18 Jul 2023 | HKD | 32.9 | 33.45 | 32.2 | 32.5 | 32.5 | -1 (-2.99%) | 3,006,689 |
| 17 Jul 2023 | HKD | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 33.2 | 33.9 | 32.95 | 33.5 | 33.5 | +0.55 (+1.67%) | 4,436,020 |
| 13 Jul 2023 | HKD | 31.95 | 33.15 | 31.8 | 32.95 | 32.95 | +1.6 (+5.10%) | 7,099,260 |
| 12 Jul 2023 | HKD | 31.4 | 31.85 | 31.2 | 31.35 | 31.35 | 0.0 (0.0%) | 4,511,600 |
| 11 Jul 2023 | HKD | 31.75 | 31.75 | 30.9 | 31.35 | 31.35 | +0.15 (+0.48%) | 4,352,369 |
| 10 Jul 2023 | HKD | 31.25 | 31.45 | 30.65 | 31.2 | 31.2 | +0.7 (+2.30%) | 6,552,500 |
| 7 Jul 2023 | HKD | 31.8 | 31.85 | 30.3 | 30.5 | 30.5 | -1.25 (-3.94%) | 8,389,764 |
