| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2023 | HKD | 28.6 | 28.85 | 28.35 | 28.45 | 28.45 | -0.15 (-0.52%) | 637,813 |
| 22 Aug 2023 | HKD | 28.4 | 28.8 | 28.2 | 28.6 | 28.6 | +0.45 (+1.60%) | 1,412,124 |
| 21 Aug 2023 | HKD | 29.15 | 29.15 | 28.1 | 28.15 | 28.15 | -1 (-3.43%) | 1,767,630 |
| 18 Aug 2023 | HKD | 29.8 | 29.95 | 29.15 | 29.15 | 29.15 | -0.65 (-2.18%) | 1,121,000 |
| 17 Aug 2023 | HKD | 29.7 | 29.85 | 29 | 29.8 | 29.8 | +0.15 (+0.51%) | 1,070,406 |
| 16 Aug 2023 | HKD | 29.9 | 30 | 29.5 | 29.65 | 29.65 | -0.25 (-0.84%) | 1,172,344 |
| 15 Aug 2023 | HKD | 29.8 | 30.1 | 29.6 | 29.9 | 29.9 | +0.2 (+0.67%) | 1,674,000 |
| 14 Aug 2023 | HKD | 30.05 | 30.15 | 29.55 | 29.7 | 29.7 | -0.5 (-1.66%) | 994,825 |
| 11 Aug 2023 | HKD | 30.7 | 30.7 | 30.05 | 30.2 | 30.2 | -0.4 (-1.31%) | 668,663 |
| 10 Aug 2023 | HKD | 30.75 | 30.75 | 30.5 | 30.6 | 30.6 | -0.1 (-0.33%) | 592,287 |
| 9 Aug 2023 | HKD | 30.8 | 30.9 | 30.1 | 30.7 | 30.7 | +0.1 (+0.33%) | 715,058 |
| 8 Aug 2023 | HKD | 30.55 | 31 | 30.35 | 30.6 | 30.6 | 0.0 (0.0%) | 844,435 |
| 7 Aug 2023 | HKD | 30.5 | 30.7 | 30.2 | 30.6 | 30.6 | -0.05 (-0.16%) | 674,694 |
| 4 Aug 2023 | HKD | 30.55 | 30.9 | 30.45 | 30.65 | 30.65 | +0.2 (+0.66%) | 756,844 |
| 3 Aug 2023 | HKD | 30.3 | 30.7 | 30.1 | 30.45 | 30.45 | +0.05 (+0.16%) | 601,847 |
| 2 Aug 2023 | HKD | 31 | 31 | 30.3 | 30.4 | 30.4 | -0.6 (-1.94%) | 904,115 |
| 1 Aug 2023 | HKD | 30.95 | 31.25 | 30.7 | 31 | 31 | +0.05 (+0.16%) | 1,135,939 |
| 31 Jul 2023 | HKD | 31.7 | 31.8 | 30.95 | 30.95 | 30.95 | -0.35 (-1.12%) | 2,369,544 |
| 28 Jul 2023 | HKD | 30.2 | 31.8 | 30.15 | 31.3 | 31.3 | +2.35 (+8.12%) | 4,299,300 |
| 27 Jul 2023 | HKD | 29.2 | 29.35 | 28.95 | 28.95 | 28.95 | -0.25 (-0.86%) | 427,703 |
| 26 Jul 2023 | HKD | 28.85 | 29.35 | 28.8 | 29.2 | 29.2 | +0.55 (+1.92%) | 1,109,142 |
| 25 Jul 2023 | HKD | 28.5 | 28.85 | 28.3 | 28.65 | 28.65 | +0.4 (+1.42%) | 1,235,976 |
| 24 Jul 2023 | HKD | 28.1 | 28.4 | 27.9 | 28.25 | 28.25 | +0.05 (+0.18%) | 1,063,193 |
| 21 Jul 2023 | HKD | 28.35 | 28.5 | 28.1 | 28.2 | 28.2 | +0.15 (+0.53%) | 911,040 |
| 20 Jul 2023 | HKD | 28.15 | 28.45 | 28 | 28.05 | 28.05 | -0.1 (-0.36%) | 675,414 |
| 19 Jul 2023 | HKD | 28.7 | 28.7 | 28 | 28.15 | 28.15 | -0.25 (-0.88%) | 1,397,514 |
| 18 Jul 2023 | HKD | 28.7 | 28.75 | 28.15 | 28.4 | 28.4 | -0.4 (-1.39%) | 1,358,492 |
| 17 Jul 2023 | HKD | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 28.75 | 28.85 | 28.25 | 28.8 | 28.8 | +0.45 (+1.59%) | 805,982 |
| 13 Jul 2023 | HKD | 28.1 | 28.5 | 28.05 | 28.35 | 28.35 | +0.3 (+1.07%) | 1,642,500 |
