| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2023 | HKD | 75.9 | 78.4 | 75.9 | 77.2 | 77.2 | -1.9 (-2.40%) | 5,752,522 |
| 23 Aug 2023 | HKD | 80 | 80.75 | 78.35 | 79.1 | 79.1 | -1.95 (-2.41%) | 3,097,802 |
| 22 Aug 2023 | HKD | 78.6 | 81.8 | 77.85 | 81.05 | 81.05 | +2.45 (+3.12%) | 4,259,441 |
| 21 Aug 2023 | HKD | 79.3 | 79.3 | 77.45 | 78.6 | 78.6 | +0.05 (+0.06%) | 5,383,066 |
| 18 Aug 2023 | HKD | 80.55 | 81 | 78.4 | 78.55 | 78.55 | -2 (-2.48%) | 3,754,938 |
| 17 Aug 2023 | HKD | 80.9 | 81.65 | 79.5 | 80.55 | 80.55 | -1.15 (-1.41%) | 4,330,365 |
| 16 Aug 2023 | HKD | 81.4 | 82.5 | 80.15 | 81.7 | 81.7 | -1.3 (-1.57%) | 5,004,005 |
| 15 Aug 2023 | HKD | 82 | 83.7 | 81 | 83 | 83 | +1.75 (+2.15%) | 5,630,472 |
| 14 Aug 2023 | HKD | 80.65 | 82.25 | 80.5 | 81.25 | 81.25 | -0.85 (-1.04%) | 7,767,499 |
| 11 Aug 2023 | HKD | 79.15 | 82.9 | 78.8 | 82.1 | 82.1 | +3.15 (+3.99%) | 20,282,279 |
| 10 Aug 2023 | HKD | 84.7 | 84.7 | 75.6 | 78.95 | 78.95 | -16.2 (-17.03%) | 37,852,488 |
| 9 Aug 2023 | HKD | 96.3 | 96.6 | 94.55 | 95.15 | 95.15 | -0.2 (-0.21%) | 2,524,053 |
| 8 Aug 2023 | HKD | 96.95 | 97.25 | 94.65 | 95.35 | 95.35 | -1.95 (-2.00%) | 5,282,465 |
| 7 Aug 2023 | HKD | 96.6 | 97.75 | 95.6 | 97.3 | 97.3 | +0.7 (+0.72%) | 3,754,019 |
| 4 Aug 2023 | HKD | 97.85 | 98 | 96.05 | 96.6 | 96.6 | -0.35 (-0.36%) | 6,380,884 |
| 3 Aug 2023 | HKD | 94.35 | 98.35 | 93.9 | 96.95 | 96.95 | +3.9 (+4.19%) | 11,333,320 |
| 2 Aug 2023 | HKD | 90.85 | 93.35 | 90.05 | 93.05 | 93.05 | +2.75 (+3.05%) | 6,102,074 |
| 1 Aug 2023 | HKD | 90.65 | 92.2 | 89.65 | 90.3 | 90.3 | +2.25 (+2.56%) | 4,020,534 |
| 31 Jul 2023 | HKD | 88.3 | 89.55 | 86.75 | 88.05 | 88.05 | +0.1 (+0.11%) | 4,169,771 |
| 28 Jul 2023 | HKD | 86.75 | 88.1 | 85.15 | 87.95 | 87.95 | +0.5 (+0.57%) | 2,778,004 |
| 27 Jul 2023 | HKD | 86.65 | 87.95 | 86.3 | 87.45 | 87.45 | +0.95 (+1.10%) | 1,886,311 |
| 26 Jul 2023 | HKD | 84.85 | 87.25 | 84.8 | 86.5 | 86.5 | +2 (+2.37%) | 3,264,208 |
| 25 Jul 2023 | HKD | 83.3 | 85.7 | 83.3 | 84.5 | 84.5 | +1 (+1.20%) | 4,409,073 |
| 24 Jul 2023 | HKD | 84.5 | 85.1 | 82.35 | 83.5 | 83.5 | -2.65 (-3.08%) | 4,700,320 |
| 21 Jul 2023 | HKD | 88.05 | 88.05 | 84.95 | 86.15 | 86.15 | -1.9 (-2.16%) | 3,731,580 |
| 20 Jul 2023 | HKD | 88.3 | 89.2 | 88 | 88.05 | 88.05 | +0.6 (+0.69%) | 4,068,739 |
| 19 Jul 2023 | HKD | 87.75 | 88.7 | 87.1 | 87.45 | 87.45 | -1.6 (-1.80%) | 4,938,665 |
| 18 Jul 2023 | HKD | 88 | 90.2 | 87.6 | 89.05 | 89.05 | +2 (+2.30%) | 4,381,353 |
| 17 Jul 2023 | HKD | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 86 | 87.9 | 86 | 87.05 | 87.05 | +1.2 (+1.40%) | 3,580,502 |
