| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | HKD | 4.06 | 4.07 | 4.01 | 4.02 | 4.02 | -0.02 (-0.50%) | 9,151,000 |
| 27 Sep 2023 | HKD | 4.04 | 4.07 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 5,917,500 |
| 26 Sep 2023 | HKD | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 8,749,500 |
| 25 Sep 2023 | HKD | 4.09 | 4.15 | 4.05 | 4.06 | 4.06 | -0.11 (-2.64%) | 7,901,800 |
| 22 Sep 2023 | HKD | 4.01 | 4.18 | 4.01 | 4.17 | 4.17 | +0.15 (+3.73%) | 14,967,710 |
| 21 Sep 2023 | HKD | 4.07 | 4.08 | 4.01 | 4.02 | 4.02 | -0.05 (-1.23%) | 14,465,500 |
| 20 Sep 2023 | HKD | 4.11 | 4.12 | 4.05 | 4.07 | 4.07 | -0.04 (-0.97%) | 10,046,500 |
| 19 Sep 2023 | HKD | 4.13 | 4.14 | 4.07 | 4.11 | 4.11 | +0.01 (+0.24%) | 8,950,900 |
| 18 Sep 2023 | HKD | 4.12 | 4.15 | 4.08 | 4.1 | 4.1 | -0.05 (-1.20%) | 8,773,951 |
| 15 Sep 2023 | HKD | 4.17 | 4.2 | 4.12 | 4.15 | 4.15 | +0.01 (+0.24%) | 18,070,588 |
| 14 Sep 2023 | HKD | 4.14 | 4.2 | 4.11 | 4.14 | 4.14 | 0.0 (0.0%) | 16,440,371 |
| 13 Sep 2023 | HKD | 4.2 | 4.2 | 4.11 | 4.14 | 4.14 | -0.03 (-0.72%) | 9,309,681 |
| 12 Sep 2023 | HKD | 4.23 | 4.23 | 4.14 | 4.17 | 4.17 | -0.04 (-0.95%) | 13,218,661 |
| 11 Sep 2023 | HKD | 4.13 | 4.26 | 4.13 | 4.21 | 4.21 | +0.09 (+2.18%) | 22,969,137 |
| 7 Sep 2023 | HKD | 4.25 | 4.25 | 4.1 | 4.12 | 4.12 | -0.13 (-3.06%) | 36,847,500 |
| 6 Sep 2023 | HKD | 4.22 | 4.27 | 4.18 | 4.25 | 4.25 | +0.06 (+1.43%) | 18,296,478 |
| 5 Sep 2023 | HKD | 4.29 | 4.29 | 4.18 | 4.19 | 4.19 | -0.11 (-2.56%) | 16,127,513 |
| 4 Sep 2023 | HKD | 4.21 | 4.34 | 4.21 | 4.3 | 4.3 | +0.08 (+1.90%) | 21,055,941 |
| 1 Sep 2023 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 4.26 | 4.28 | 4.18 | 4.22 | 4.22 | -0.01 (-0.24%) | 33,724,234 |
| 30 Aug 2023 | HKD | 4.32 | 4.36 | 4.2 | 4.23 | 4.23 | -0.05 (-1.17%) | 19,657,050 |
| 29 Aug 2023 | HKD | 4.28 | 4.35 | 4.19 | 4.28 | 4.28 | +0.03 (+0.71%) | 25,529,000 |
| 28 Aug 2023 | HKD | 4.45 | 4.56 | 4.23 | 4.25 | 4.25 | +0.11 (+2.66%) | 63,734,000 |
| 25 Aug 2023 | HKD | 4.04 | 4.16 | 4.03 | 4.14 | 4.14 | +0.07 (+1.72%) | 16,508,181 |
| 24 Aug 2023 | HKD | 4.06 | 4.15 | 4.01 | 4.07 | 4.07 | +0.05 (+1.24%) | 14,487,739 |
| 23 Aug 2023 | HKD | 4.09 | 4.1 | 3.98 | 4.02 | 4.02 | -0.07 (-1.71%) | 17,543,283 |
| 22 Aug 2023 | HKD | 4.01 | 4.12 | 4 | 4.09 | 4.09 | +0.1 (+2.51%) | 13,484,500 |
| 21 Aug 2023 | HKD | 4.19 | 4.19 | 3.99 | 3.99 | 3.99 | -0.2 (-4.77%) | 27,205,500 |
| 18 Aug 2023 | HKD | 4.28 | 4.38 | 4.18 | 4.19 | 4.19 | -0.1 (-2.33%) | 21,234,500 |
| 17 Aug 2023 | HKD | 4.28 | 4.31 | 4.22 | 4.29 | 4.29 | -0.02 (-0.46%) | 13,525,000 |
