| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | HKD | 329.8 | 331 | 327.6 | 328.8 | 328.8 | -3.8 (-1.14%) | 16,484,840 |
| 15 Aug 2023 | HKD | 331.2 | 335 | 330.6 | 332.6 | 332.6 | -0.6 (-0.18%) | 10,787,430 |
| 14 Aug 2023 | HKD | 328 | 334.4 | 327.8 | 333.2 | 333.2 | -2.6 (-0.77%) | 15,754,520 |
| 11 Aug 2023 | HKD | 338.8 | 341.6 | 334.6 | 335.8 | 335.8 | -4 (-1.18%) | 12,303,930 |
| 10 Aug 2023 | HKD | 337.2 | 341.6 | 335.6 | 339.8 | 339.8 | +2.6 (+0.77%) | 11,185,880 |
| 9 Aug 2023 | HKD | 333 | 338.2 | 332 | 337.2 | 337.2 | +2.4 (+0.72%) | 11,917,730 |
| 8 Aug 2023 | HKD | 334.4 | 337.2 | 333.4 | 334.8 | 334.8 | -6.4 (-1.88%) | 15,381,740 |
| 7 Aug 2023 | HKD | 340.2 | 341.8 | 338 | 341.2 | 341.2 | -2.2 (-0.64%) | 9,480,118 |
| 4 Aug 2023 | HKD | 348.6 | 350.6 | 339.2 | 343.4 | 343.4 | +1.2 (+0.35%) | 19,099,490 |
| 3 Aug 2023 | HKD | 342 | 347.8 | 339 | 342.2 | 342.2 | -1.2 (-0.35%) | 16,661,381 |
| 2 Aug 2023 | HKD | 351.6 | 352.4 | 340.2 | 343.4 | 343.4 | -10.6 (-2.99%) | 21,038,289 |
| 1 Aug 2023 | HKD | 356 | 361 | 347.2 | 354 | 354 | -0.4 (-0.11%) | 23,436,211 |
| 31 Jul 2023 | HKD | 360 | 363 | 350.8 | 354.4 | 354.4 | +4 (+1.14%) | 36,796,559 |
| 28 Jul 2023 | HKD | 343.8 | 352 | 338.6 | 350.4 | 350.4 | +6.6 (+1.92%) | 22,244,301 |
| 27 Jul 2023 | HKD | 346 | 346.4 | 340.4 | 343.8 | 343.8 | +2.8 (+0.82%) | 13,651,540 |
| 26 Jul 2023 | HKD | 344.8 | 344.8 | 338.2 | 341 | 341 | -4 (-1.16%) | 14,941,840 |
| 25 Jul 2023 | HKD | 337 | 345.6 | 335 | 345 | 345 | +20 (+6.15%) | 29,203,650 |
| 24 Jul 2023 | HKD | 328.6 | 331 | 323.8 | 325 | 325 | -8 (-2.40%) | 17,451,590 |
| 21 Jul 2023 | HKD | 332.8 | 337.4 | 331 | 333 | 333 | +0.2 (+0.06%) | 11,843,920 |
| 20 Jul 2023 | HKD | 336 | 341.8 | 330.6 | 332.8 | 332.8 | -0.2 (-0.06%) | 16,564,480 |
| 19 Jul 2023 | HKD | 330.6 | 333.8 | 327 | 333 | 333 | -3.4 (-1.01%) | 21,913,289 |
| 18 Jul 2023 | HKD | 351.8 | 351.8 | 335 | 336.4 | 336.4 | -16.2 (-4.59%) | 29,147,980 |
| 17 Jul 2023 | HKD | 352.6 | 352.6 | 352.6 | 352.6 | 352.6 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 354.8 | 354.8 | 348.8 | 352.6 | 352.6 | +2.8 (+0.80%) | 21,213,480 |
| 13 Jul 2023 | HKD | 350 | 350.6 | 347 | 349.8 | 349.8 | +9.8 (+2.88%) | 27,315,461 |
| 12 Jul 2023 | HKD | 338.6 | 341 | 335.8 | 340 | 340 | +6.2 (+1.86%) | 16,847,311 |
| 11 Jul 2023 | HKD | 332.6 | 335.6 | 330.2 | 333.8 | 333.8 | +5 (+1.52%) | 12,361,260 |
| 10 Jul 2023 | HKD | 333.8 | 335.8 | 327.4 | 328.8 | 328.8 | +2.2 (+0.67%) | 17,287,891 |
| 7 Jul 2023 | HKD | 323.2 | 331.6 | 320 | 326.6 | 326.6 | -0.2 (-0.06%) | 21,595,350 |
| 6 Jul 2023 | HKD | 332.2 | 337 | 325.4 | 326.8 | 326.8 | -8.6 (-2.56%) | 19,781,820 |
