| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2023 | HKD | 17.66 | 17.72 | 17.48 | 17.6 | 17.6 | +0.22 (+1.27%) | 95,000 |
| 23 Aug 2023 | HKD | 17.12 | 17.4 | 16.96 | 17.38 | 17.38 | +0.28 (+1.64%) | 336,000 |
| 22 Aug 2023 | HKD | 17.12 | 17.22 | 16.92 | 17.1 | 17.1 | +0.18 (+1.06%) | 529,600 |
| 21 Aug 2023 | HKD | 17.4 | 17.4 | 16.92 | 16.92 | 16.92 | -0.66 (-3.75%) | 162,904 |
| 18 Aug 2023 | HKD | 17.86 | 17.86 | 17.52 | 17.58 | 17.58 | 0.0 (0.0%) | 116,200 |
| 17 Aug 2023 | HKD | 17.74 | 17.74 | 17.28 | 17.58 | 17.58 | -0.14 (-0.79%) | 81,338 |
| 16 Aug 2023 | HKD | 18 | 18.08 | 17.62 | 17.72 | 17.72 | -0.24 (-1.34%) | 159,432 |
| 15 Aug 2023 | HKD | 18 | 18.14 | 17.96 | 17.96 | 17.96 | -0.28 (-1.54%) | 132,100 |
| 14 Aug 2023 | HKD | 18.42 | 18.42 | 18.02 | 18.24 | 18.24 | -0.4 (-2.15%) | 120,000 |
| 11 Aug 2023 | HKD | 18.78 | 18.78 | 18.46 | 18.64 | 18.64 | -0.06 (-0.32%) | 38,136 |
| 10 Aug 2023 | HKD | 18.62 | 18.7 | 18.44 | 18.7 | 18.7 | +0.04 (+0.21%) | 96,000 |
| 9 Aug 2023 | HKD | 18.54 | 18.9 | 18.54 | 18.66 | 18.66 | -0.12 (-0.64%) | 48,443 |
| 8 Aug 2023 | HKD | 18.8 | 18.9 | 18.46 | 18.78 | 18.78 | -0.08 (-0.42%) | 91,600 |
| 7 Aug 2023 | HKD | 18.9 | 18.92 | 18.42 | 18.86 | 18.86 | 0.0 (0.0%) | 46,800 |
| 4 Aug 2023 | HKD | 18.84 | 19 | 18.8 | 18.86 | 18.86 | -0.04 (-0.21%) | 124,000 |
| 3 Aug 2023 | HKD | 18.7 | 18.92 | 18.68 | 18.9 | 18.9 | +0.2 (+1.07%) | 83,200 |
| 2 Aug 2023 | HKD | 19.14 | 19.14 | 18.64 | 18.7 | 18.7 | -0.46 (-2.40%) | 145,600 |
| 1 Aug 2023 | HKD | 19.38 | 19.38 | 18.88 | 19.16 | 19.16 | -0.08 (-0.42%) | 170,800 |
| 31 Jul 2023 | HKD | 19.2 | 19.4 | 19.1 | 19.24 | 19.24 | +0.32 (+1.69%) | 204,400 |
| 28 Jul 2023 | HKD | 18.94 | 19.08 | 18.88 | 18.92 | 18.92 | -0.14 (-0.73%) | 145,073 |
| 27 Jul 2023 | HKD | 18.9 | 19.22 | 18.9 | 19.06 | 19.06 | +0.16 (+0.85%) | 278,160 |
| 26 Jul 2023 | HKD | 18.72 | 18.96 | 18.6 | 18.9 | 18.9 | +0.12 (+0.64%) | 140,000 |
| 25 Jul 2023 | HKD | 18.66 | 18.98 | 18.66 | 18.78 | 18.78 | +0.24 (+1.29%) | 76,850 |
| 24 Jul 2023 | HKD | 18.5 | 18.76 | 18.42 | 18.54 | 18.54 | -0.16 (-0.86%) | 54,400 |
| 21 Jul 2023 | HKD | 18.68 | 18.86 | 18.5 | 18.7 | 18.7 | +0.02 (+0.11%) | 106,000 |
| 20 Jul 2023 | HKD | 18.8 | 18.82 | 18.62 | 18.68 | 18.68 | -0.02 (-0.11%) | 108,494 |
| 19 Jul 2023 | HKD | 19 | 19 | 18.48 | 18.7 | 18.7 | -0.44 (-2.30%) | 236,000 |
| 18 Jul 2023 | HKD | 19.08 | 19.14 | 18.9 | 19.14 | 19.14 | -0.12 (-0.62%) | 137,226 |
| 17 Jul 2023 | HKD | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 19.14 | 19.32 | 19.08 | 19.26 | 19.26 | +0.02 (+0.10%) | 80,400 |
