| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | HKD | 3.02 | 3.03 | 2.98 | 3 | 3 | -0.03 (-0.99%) | 11,166,798 |
| 15 Aug 2023 | HKD | 3.07 | 3.1 | 3.02 | 3.03 | 3.03 | -0.06 (-1.94%) | 9,229,261 |
| 14 Aug 2023 | HKD | 3.32 | 3.32 | 3.07 | 3.09 | 3.09 | -0.24 (-7.21%) | 22,091,733 |
| 11 Aug 2023 | HKD | 3.37 | 3.37 | 3.27 | 3.33 | 3.33 | -0.03 (-0.89%) | 15,444,414 |
| 10 Aug 2023 | HKD | 3.38 | 3.38 | 3.32 | 3.36 | 3.36 | -0.02 (-0.59%) | 8,006,271 |
| 9 Aug 2023 | HKD | 3.42 | 3.42 | 3.35 | 3.38 | 3.38 | -0.02 (-0.59%) | 7,968,391 |
| 8 Aug 2023 | HKD | 3.39 | 3.43 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 10,628,000 |
| 7 Aug 2023 | HKD | 3.48 | 3.48 | 3.39 | 3.4 | 3.4 | -0.08 (-2.30%) | 10,280,000 |
| 4 Aug 2023 | HKD | 3.49 | 3.53 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 8,948,206 |
| 3 Aug 2023 | HKD | 3.5 | 3.52 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 8,748,328 |
| 2 Aug 2023 | HKD | 3.56 | 3.63 | 3.47 | 3.5 | 3.5 | -0.08 (-2.23%) | 13,857,442 |
| 1 Aug 2023 | HKD | 3.62 | 3.65 | 3.56 | 3.58 | 3.58 | -0.06 (-1.65%) | 13,231,232 |
| 31 Jul 2023 | HKD | 3.7 | 3.76 | 3.62 | 3.64 | 3.64 | -0.04 (-1.09%) | 18,350,802 |
| 28 Jul 2023 | HKD | 3.65 | 3.7 | 3.59 | 3.68 | 3.68 | 0.0 (0.0%) | 10,053,155 |
| 27 Jul 2023 | HKD | 3.58 | 3.73 | 3.56 | 3.68 | 3.68 | +0.11 (+3.08%) | 16,574,000 |
| 26 Jul 2023 | HKD | 3.56 | 3.59 | 3.51 | 3.57 | 3.57 | -0.01 (-0.28%) | 11,717,058 |
| 25 Jul 2023 | HKD | 3.52 | 3.62 | 3.51 | 3.58 | 3.58 | +0.09 (+2.58%) | 9,780,741 |
| 24 Jul 2023 | HKD | 3.54 | 3.54 | 3.46 | 3.49 | 3.49 | -0.06 (-1.69%) | 5,529,537 |
| 21 Jul 2023 | HKD | 3.53 | 3.57 | 3.5 | 3.55 | 3.55 | 0.0 (0.0%) | 7,628,279 |
| 20 Jul 2023 | HKD | 3.53 | 3.58 | 3.52 | 3.55 | 3.55 | +0.03 (+0.85%) | 7,488,400 |
| 19 Jul 2023 | HKD | 3.5 | 3.52 | 3.43 | 3.52 | 3.52 | -0.01 (-0.28%) | 8,773,015 |
| 18 Jul 2023 | HKD | 3.53 | 3.56 | 3.46 | 3.53 | 3.53 | -0.03 (-0.84%) | 7,266,030 |
| 17 Jul 2023 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 3.59 | 3.61 | 3.51 | 3.56 | 3.56 | -0.06 (-1.66%) | 7,624,600 |
| 13 Jul 2023 | HKD | 3.61 | 3.63 | 3.58 | 3.62 | 3.62 | +0.04 (+1.12%) | 4,717,600 |
| 12 Jul 2023 | HKD | 3.64 | 3.69 | 3.58 | 3.58 | 3.58 | -0.06 (-1.65%) | 6,796,461 |
| 11 Jul 2023 | HKD | 3.65 | 3.67 | 3.6 | 3.64 | 3.64 | +0.01 (+0.28%) | 5,886,627 |
| 10 Jul 2023 | HKD | 3.66 | 3.71 | 3.59 | 3.63 | 3.63 | +0.01 (+0.28%) | 5,002,000 |
| 7 Jul 2023 | HKD | 3.64 | 3.66 | 3.61 | 3.62 | 3.62 | -0.05 (-1.36%) | 3,068,000 |
| 6 Jul 2023 | HKD | 3.68 | 3.75 | 3.63 | 3.67 | 3.67 | -0.01 (-0.27%) | 8,259,099 |
