| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | HKD | 19.44 | 19.64 | 19.28 | 19.5 | 19.5 | +0.06 (+0.31%) | 129,000 |
| 24 Aug 2023 | HKD | 19 | 19.66 | 19 | 19.44 | 19.44 | +0.42 (+2.21%) | 455,000 |
| 23 Aug 2023 | HKD | 19.26 | 19.28 | 18.9 | 19.02 | 19.02 | -0.4 (-2.06%) | 342,000 |
| 22 Aug 2023 | HKD | 18.96 | 19.58 | 18.86 | 19.42 | 19.42 | +0.1 (+0.52%) | 305,000 |
| 21 Aug 2023 | HKD | 19.7 | 19.7 | 19.22 | 19.32 | 19.32 | -0.44 (-2.23%) | 931,000 |
| 18 Aug 2023 | HKD | 19.8 | 20.15 | 19.62 | 19.76 | 19.76 | -0.12 (-0.60%) | 508,000 |
| 17 Aug 2023 | HKD | 19.76 | 19.9 | 19.26 | 19.88 | 19.88 | -0.1 (-0.50%) | 1,196,000 |
| 16 Aug 2023 | HKD | 20.15 | 20.15 | 19.74 | 19.98 | 19.98 | -0.22 (-1.09%) | 796,000 |
| 15 Aug 2023 | HKD | 20.05 | 20.3 | 19.92 | 20.2 | 20.2 | -0.05 (-0.25%) | 356,000 |
| 14 Aug 2023 | HKD | 20.3 | 20.35 | 20 | 20.25 | 20.25 | -0.15 (-0.74%) | 366,000 |
| 11 Aug 2023 | HKD | 20.7 | 20.8 | 20.35 | 20.4 | 20.4 | -0.45 (-2.16%) | 274,000 |
| 10 Aug 2023 | HKD | 20.6 | 20.95 | 20.35 | 20.85 | 20.85 | +0.3 (+1.46%) | 388,000 |
| 9 Aug 2023 | HKD | 20.6 | 20.75 | 20.1 | 20.55 | 20.55 | -0.2 (-0.96%) | 524,000 |
| 8 Aug 2023 | HKD | 20.6 | 20.95 | 20.55 | 20.75 | 20.75 | -0.05 (-0.24%) | 700,000 |
| 7 Aug 2023 | HKD | 20.7 | 21 | 20.45 | 20.8 | 20.8 | -0.2 (-0.95%) | 195,021 |
| 4 Aug 2023 | HKD | 21.15 | 21.15 | 20.75 | 21 | 21 | -0.1 (-0.47%) | 232,000 |
| 3 Aug 2023 | HKD | 21.5 | 21.55 | 20.9 | 21.1 | 21.1 | -0.15 (-0.71%) | 390,044 |
| 2 Aug 2023 | HKD | 20.9 | 21.45 | 20.7 | 21.25 | 21.25 | +0.05 (+0.24%) | 478,000 |
| 1 Aug 2023 | HKD | 20.7 | 21.2 | 20.5 | 21.2 | 21.2 | +0.65 (+3.16%) | 1,070,000 |
| 31 Jul 2023 | HKD | 20.95 | 21.05 | 20.25 | 20.55 | 20.55 | -0.15 (-0.72%) | 1,247,764 |
| 28 Jul 2023 | HKD | 21.2 | 21.2 | 20.5 | 20.7 | 20.7 | -0.25 (-1.19%) | 617,000 |
| 27 Jul 2023 | HKD | 20.9 | 21.2 | 20.6 | 20.95 | 20.95 | 0.0 (0.0%) | 847,000 |
| 26 Jul 2023 | HKD | 20.45 | 21.05 | 20.45 | 20.95 | 20.95 | +0.35 (+1.70%) | 509,500 |
| 25 Jul 2023 | HKD | 20.3 | 20.6 | 20.2 | 20.6 | 20.6 | +0.6 (+3%) | 489,500 |
| 24 Jul 2023 | HKD | 20.35 | 20.4 | 19.8 | 20 | 20 | -0.45 (-2.20%) | 445,489 |
| 21 Jul 2023 | HKD | 20.15 | 20.5 | 19.9 | 20.45 | 20.45 | +0.3 (+1.49%) | 780,000 |
| 20 Jul 2023 | HKD | 20.45 | 20.6 | 20 | 20.15 | 20.15 | -0.3 (-1.47%) | 446,000 |
| 19 Jul 2023 | HKD | 20.55 | 20.55 | 20.05 | 20.45 | 20.45 | -0.1 (-0.49%) | 426,000 |
| 18 Jul 2023 | HKD | 20.3 | 20.7 | 20.25 | 20.55 | 20.55 | +0.25 (+1.23%) | 922,000 |
| 17 Jul 2023 | HKD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
