| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | HKD | 8.17 | 8.17 | 7.86 | 7.87 | 7.87 | -0.28 (-3.44%) | 4,653,340 |
| 18 Aug 2023 | HKD | 8.33 | 8.33 | 8.08 | 8.15 | 8.15 | -0.18 (-2.16%) | 3,177,500 |
| 17 Aug 2023 | HKD | 8.31 | 8.35 | 7.92 | 8.33 | 8.33 | +0.02 (+0.24%) | 3,004,500 |
| 16 Aug 2023 | HKD | 8.43 | 8.43 | 8.28 | 8.31 | 8.31 | -0.12 (-1.42%) | 3,915,500 |
| 15 Aug 2023 | HKD | 8.54 | 8.6 | 8.41 | 8.43 | 8.43 | -0.14 (-1.63%) | 2,454,000 |
| 14 Aug 2023 | HKD | 8.63 | 8.64 | 8.38 | 8.57 | 8.57 | -0.09 (-1.04%) | 4,698,100 |
| 11 Aug 2023 | HKD | 8.99 | 8.99 | 8.6 | 8.66 | 8.66 | -0.27 (-3.02%) | 3,604,855 |
| 10 Aug 2023 | HKD | 8.97 | 8.99 | 8.88 | 8.93 | 8.93 | -0.03 (-0.33%) | 3,019,704 |
| 9 Aug 2023 | HKD | 8.95 | 8.97 | 8.86 | 8.96 | 8.96 | +0.01 (+0.11%) | 3,576,000 |
| 8 Aug 2023 | HKD | 9.15 | 9.15 | 8.91 | 8.95 | 8.95 | -0.25 (-2.72%) | 3,613,430 |
| 7 Aug 2023 | HKD | 9.57 | 9.57 | 9.16 | 9.2 | 9.2 | -0.35 (-3.66%) | 3,001,074 |
| 4 Aug 2023 | HKD | 9.45 | 9.66 | 9.44 | 9.55 | 9.55 | +0.1 (+1.06%) | 2,202,508 |
| 3 Aug 2023 | HKD | 9.4 | 9.57 | 9.27 | 9.45 | 9.45 | +0.04 (+0.43%) | 1,791,793 |
| 2 Aug 2023 | HKD | 9.44 | 9.68 | 9.36 | 9.41 | 9.41 | -0.03 (-0.32%) | 3,158,027 |
| 1 Aug 2023 | HKD | 9.79 | 9.79 | 9.34 | 9.44 | 9.44 | -0.3 (-3.08%) | 4,207,000 |
| 31 Jul 2023 | HKD | 9.62 | 9.92 | 9.62 | 9.74 | 9.74 | +0.16 (+1.67%) | 5,933,251 |
| 28 Jul 2023 | HKD | 9.39 | 9.58 | 9.16 | 9.58 | 9.58 | +0.21 (+2.24%) | 2,770,041 |
| 27 Jul 2023 | HKD | 9.32 | 9.39 | 9.22 | 9.37 | 9.37 | +0.16 (+1.74%) | 3,027,130 |
| 26 Jul 2023 | HKD | 9.35 | 9.36 | 9.16 | 9.21 | 9.21 | -0.09 (-0.97%) | 1,875,500 |
| 25 Jul 2023 | HKD | 8.96 | 9.3 | 8.96 | 9.3 | 9.3 | +0.47 (+5.32%) | 4,930,448 |
| 24 Jul 2023 | HKD | 9.17 | 9.17 | 8.8 | 8.83 | 8.83 | -0.21 (-2.32%) | 4,950,122 |
| 21 Jul 2023 | HKD | 9.13 | 9.19 | 9 | 9.04 | 9.04 | +0.06 (+0.67%) | 5,447,340 |
| 20 Jul 2023 | HKD | 9.13 | 9.23 | 8.98 | 8.98 | 8.98 | -0.08 (-0.88%) | 1,504,500 |
| 19 Jul 2023 | HKD | 9.24 | 9.24 | 8.93 | 9.06 | 9.06 | -0.07 (-0.77%) | 2,040,839 |
| 18 Jul 2023 | HKD | 9.2 | 9.21 | 8.98 | 9.13 | 9.13 | -0.05 (-0.54%) | 3,162,191 |
| 17 Jul 2023 | HKD | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 9.32 | 9.32 | 9.06 | 9.18 | 9.18 | -0.07 (-0.76%) | 2,324,826 |
| 13 Jul 2023 | HKD | 9.04 | 9.37 | 9.04 | 9.25 | 9.25 | +0.18 (+1.98%) | 5,165,895 |
| 12 Jul 2023 | HKD | 9.2 | 9.2 | 8.94 | 9.07 | 9.07 | -0.04 (-0.44%) | 8,816,964 |
| 11 Jul 2023 | HKD | 9.17 | 9.2 | 8.92 | 9.11 | 9.11 | -0.06 (-0.65%) | 5,529,206 |
