| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | HKD | 4.02 | 4.07 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 12,284,840 |
| 26 Sep 2023 | HKD | 4.03 | 4.1 | 4.03 | 4.05 | 4.05 | -0.01 (-0.25%) | 11,747,000 |
| 25 Sep 2023 | HKD | 4.13 | 4.13 | 4.04 | 4.06 | 4.06 | -0.07 (-1.69%) | 9,768,458 |
| 22 Sep 2023 | HKD | 4 | 4.14 | 3.98 | 4.13 | 4.13 | +0.12 (+2.99%) | 13,836,790 |
| 21 Sep 2023 | HKD | 4.06 | 4.08 | 4 | 4.01 | 4.01 | -0.05 (-1.23%) | 17,331,289 |
| 20 Sep 2023 | HKD | 4.1 | 4.11 | 4.04 | 4.06 | 4.06 | -0.04 (-0.98%) | 11,693,720 |
| 19 Sep 2023 | HKD | 4.08 | 4.11 | 4.01 | 4.1 | 4.1 | +0.03 (+0.74%) | 11,730,500 |
| 18 Sep 2023 | HKD | 4.11 | 4.12 | 4.06 | 4.07 | 4.07 | -0.03 (-0.73%) | 13,169,910 |
| 15 Sep 2023 | HKD | 4.14 | 4.2 | 4.1 | 4.1 | 4.1 | -0.04 (-0.97%) | 28,193,199 |
| 14 Sep 2023 | HKD | 4.12 | 4.18 | 4.11 | 4.14 | 4.14 | +0.02 (+0.49%) | 13,681,550 |
| 13 Sep 2023 | HKD | 4.19 | 4.19 | 4.1 | 4.12 | 4.12 | -0.03 (-0.72%) | 9,651,293 |
| 12 Sep 2023 | HKD | 4.2 | 4.2 | 4.12 | 4.15 | 4.15 | -0.05 (-1.19%) | 7,296,821 |
| 11 Sep 2023 | HKD | 4.18 | 4.24 | 4.14 | 4.2 | 4.2 | +0.01 (+0.24%) | 24,245,080 |
| 7 Sep 2023 | HKD | 4.24 | 4.26 | 4.16 | 4.19 | 4.19 | -0.05 (-1.18%) | 10,204,160 |
| 6 Sep 2023 | HKD | 4.23 | 4.28 | 4.19 | 4.24 | 4.24 | 0.0 (0.0%) | 9,641,957 |
| 5 Sep 2023 | HKD | 4.33 | 4.33 | 4.23 | 4.24 | 4.24 | -0.1 (-2.30%) | 9,646,446 |
| 4 Sep 2023 | HKD | 4.15 | 4.37 | 4.15 | 4.34 | 4.34 | +0.19 (+4.58%) | 24,787,590 |
| 1 Sep 2023 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 4.14 | 4.23 | 4.13 | 4.15 | 4.15 | +0.02 (+0.48%) | 19,610,000 |
| 30 Aug 2023 | HKD | 4.23 | 4.23 | 4.09 | 4.13 | 4.13 | -0.06 (-1.43%) | 9,360,411 |
| 29 Aug 2023 | HKD | 4.13 | 4.22 | 4.13 | 4.19 | 4.19 | +0.06 (+1.45%) | 12,893,470 |
| 28 Aug 2023 | HKD | 4.23 | 4.3 | 4.1 | 4.13 | 4.13 | +0.03 (+0.73%) | 17,723,000 |
| 25 Aug 2023 | HKD | 4.13 | 4.16 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 13,623,560 |
| 24 Aug 2023 | HKD | 4.38 | 4.39 | 4.08 | 4.13 | 4.13 | -0.2 (-4.62%) | 65,899,602 |
| 23 Aug 2023 | HKD | 4.45 | 4.45 | 4.27 | 4.33 | 4.33 | -0.12 (-2.70%) | 12,489,000 |
| 22 Aug 2023 | HKD | 4.43 | 4.52 | 4.32 | 4.45 | 4.45 | +0.04 (+0.91%) | 18,615,381 |
| 21 Aug 2023 | HKD | 4.5 | 4.53 | 4.38 | 4.41 | 4.41 | -0.12 (-2.65%) | 20,466,699 |
| 18 Aug 2023 | HKD | 4.6 | 4.66 | 4.51 | 4.53 | 4.53 | -0.12 (-2.58%) | 17,720,020 |
| 17 Aug 2023 | HKD | 4.56 | 4.65 | 4.51 | 4.65 | 4.65 | +0.06 (+1.31%) | 18,611,619 |
| 16 Aug 2023 | HKD | 4.78 | 4.78 | 4.57 | 4.59 | 4.59 | -0.19 (-3.97%) | 18,151,100 |
