| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2023 | HKD | 4.91 | 4.93 | 4.84 | 4.86 | 4.86 | -0.05 (-1.02%) | 4,433,600 |
| 6 Sep 2023 | HKD | 4.96 | 4.96 | 4.87 | 4.91 | 4.91 | 0.0 (0.0%) | 4,844,800 |
| 5 Sep 2023 | HKD | 5.02 | 5.02 | 4.85 | 4.91 | 4.91 | -0.07 (-1.41%) | 5,113,685 |
| 4 Sep 2023 | HKD | 4.92 | 5.03 | 4.91 | 4.98 | 4.98 | +0.11 (+2.26%) | 7,434,373 |
| 1 Sep 2023 | HKD | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 5.08 | 5.08 | 4.87 | 4.87 | 4.87 | -0.22 (-4.32%) | 24,361,438 |
| 30 Aug 2023 | HKD | 5.18 | 5.22 | 5.08 | 5.09 | 5.09 | -0.09 (-1.74%) | 9,286,800 |
| 29 Aug 2023 | HKD | 5.06 | 5.18 | 4.99 | 5.18 | 5.18 | +0.15 (+2.98%) | 17,935,031 |
| 28 Aug 2023 | HKD | 5.5 | 5.55 | 5.01 | 5.03 | 5.03 | +0.02 (+0.40%) | 33,301,855 |
| 25 Aug 2023 | HKD | 4.92 | 5.03 | 4.9 | 5.01 | 5.01 | +0.08 (+1.62%) | 6,912,810 |
| 24 Aug 2023 | HKD | 4.94 | 5.02 | 4.91 | 4.93 | 4.93 | +0.04 (+0.82%) | 5,768,739 |
| 23 Aug 2023 | HKD | 5.02 | 5.03 | 4.89 | 4.89 | 4.89 | -0.08 (-1.61%) | 6,731,600 |
| 22 Aug 2023 | HKD | 4.89 | 5.01 | 4.87 | 4.97 | 4.97 | +0.08 (+1.64%) | 7,951,600 |
| 21 Aug 2023 | HKD | 5.06 | 5.06 | 4.89 | 4.89 | 4.89 | -0.15 (-2.98%) | 16,616,000 |
| 18 Aug 2023 | HKD | 5.13 | 5.18 | 5.03 | 5.04 | 5.04 | -0.09 (-1.75%) | 5,926,141 |
| 17 Aug 2023 | HKD | 5.09 | 5.15 | 5.05 | 5.13 | 5.13 | -0.01 (-0.19%) | 6,788,400 |
| 16 Aug 2023 | HKD | 5.1 | 5.22 | 5.08 | 5.14 | 5.14 | -0.03 (-0.58%) | 7,997,600 |
| 15 Aug 2023 | HKD | 5.16 | 5.19 | 5.05 | 5.17 | 5.17 | +0.01 (+0.19%) | 8,081,200 |
| 14 Aug 2023 | HKD | 5.14 | 5.18 | 5.06 | 5.16 | 5.16 | -0.04 (-0.77%) | 7,958,400 |
| 11 Aug 2023 | HKD | 5.4 | 5.41 | 5.16 | 5.2 | 5.2 | -0.17 (-3.17%) | 8,403,344 |
| 10 Aug 2023 | HKD | 5.3 | 5.41 | 5.28 | 5.37 | 5.37 | +0.05 (+0.94%) | 4,999,461 |
| 9 Aug 2023 | HKD | 5.39 | 5.39 | 5.29 | 5.32 | 5.32 | -0.06 (-1.12%) | 4,637,477 |
| 8 Aug 2023 | HKD | 5.43 | 5.49 | 5.3 | 5.38 | 5.38 | -0.04 (-0.74%) | 9,187,980 |
| 7 Aug 2023 | HKD | 5.5 | 5.5 | 5.35 | 5.42 | 5.42 | -0.09 (-1.63%) | 6,514,201 |
| 4 Aug 2023 | HKD | 5.6 | 5.7 | 5.47 | 5.51 | 5.51 | +0.09 (+1.66%) | 22,857,770 |
| 3 Aug 2023 | HKD | 5.35 | 5.52 | 5.31 | 5.42 | 5.42 | +0.07 (+1.31%) | 11,908,386 |
| 2 Aug 2023 | HKD | 5.4 | 5.49 | 5.3 | 5.35 | 5.35 | -0.01 (-0.19%) | 12,097,245 |
| 1 Aug 2023 | HKD | 5.49 | 5.49 | 5.31 | 5.36 | 5.36 | -0.08 (-1.47%) | 12,469,936 |
| 31 Jul 2023 | HKD | 5.55 | 5.67 | 5.41 | 5.44 | 5.44 | 0.0 (0.0%) | 18,602,928 |
| 28 Jul 2023 | HKD | 5.12 | 5.47 | 5.12 | 5.44 | 5.44 | +0.3 (+5.84%) | 18,963,518 |
