| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | HKD | 4.4 | 4.416 | 4.25 | 4.29 | 4.29 | -0.178 (-3.98%) | 204,091,602 |
| 20 Sep 2023 | HKD | 4.558 | 4.57 | 4.436 | 4.468 | 4.468 | -0.142 (-3.08%) | 165,893,992 |
| 19 Sep 2023 | HKD | 4.65 | 4.656 | 4.518 | 4.61 | 4.61 | -0.014 (-0.30%) | 151,710,380 |
| 18 Sep 2023 | HKD | 4.746 | 4.798 | 4.622 | 4.624 | 4.624 | -0.214 (-4.42%) | 169,728,800 |
| 15 Sep 2023 | HKD | 4.84 | 4.966 | 4.732 | 4.838 | 4.838 | +0.026 (+0.54%) | 212,119,900 |
| 14 Sep 2023 | HKD | 4.8 | 4.864 | 4.724 | 4.812 | 4.812 | +0.06 (+1.26%) | 143,395,645 |
| 13 Sep 2023 | HKD | 4.86 | 4.906 | 4.714 | 4.752 | 4.752 | -0.054 (-1.12%) | 143,258,123 |
| 12 Sep 2023 | HKD | 4.86 | 4.932 | 4.708 | 4.806 | 4.806 | -0.06 (-1.23%) | 127,440,800 |
| 11 Sep 2023 | HKD | 4.794 | 4.924 | 4.624 | 4.866 | 4.866 | -0.026 (-0.53%) | 244,933,540 |
| 7 Sep 2023 | HKD | 5.1 | 5.1 | 4.856 | 4.892 | 4.892 | -0.198 (-3.89%) | 148,601,510 |
| 6 Sep 2023 | HKD | 5.06 | 5.115 | 4.952 | 5.09 | 5.09 | -0.03 (-0.59%) | 161,309,740 |
| 5 Sep 2023 | HKD | 5.325 | 5.345 | 5.1 | 5.12 | 5.12 | -0.27 (-5.01%) | 178,455,542 |
| 4 Sep 2023 | HKD | 5.3 | 5.425 | 5.24 | 5.39 | 5.39 | +0.29 (+5.69%) | 250,653,818 |
| 1 Sep 2023 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 5.23 | 5.32 | 5.045 | 5.1 | 5.1 | -0.045 (-0.87%) | 195,930,400 |
| 30 Aug 2023 | HKD | 5.395 | 5.44 | 5.11 | 5.145 | 5.145 | -0.085 (-1.63%) | 208,815,200 |
| 29 Aug 2023 | HKD | 5.1 | 5.3 | 5.06 | 5.23 | 5.23 | +0.246 (+4.94%) | 241,999,220 |
| 28 Aug 2023 | HKD | 5.28 | 5.325 | 4.984 | 4.984 | 4.984 | +0.144 (+2.98%) | 264,265,887 |
| 25 Aug 2023 | HKD | 4.91 | 4.964 | 4.824 | 4.84 | 4.84 | -0.25 (-4.91%) | 219,531,042 |
| 24 Aug 2023 | HKD | 4.86 | 5.12 | 4.812 | 5.09 | 5.09 | +0.35 (+7.38%) | 262,752,084 |
| 23 Aug 2023 | HKD | 4.704 | 4.842 | 4.61 | 4.74 | 4.74 | +0.012 (+0.25%) | 187,179,320 |
| 22 Aug 2023 | HKD | 4.648 | 4.836 | 4.502 | 4.728 | 4.728 | +0.196 (+4.32%) | 311,943,662 |
| 21 Aug 2023 | HKD | 4.67 | 4.752 | 4.506 | 4.532 | 4.532 | -0.198 (-4.19%) | 251,674,380 |
| 18 Aug 2023 | HKD | 5.055 | 5.07 | 4.718 | 4.73 | 4.73 | -0.41 (-7.98%) | 365,180,200 |
| 17 Aug 2023 | HKD | 4.9 | 5.2 | 4.794 | 5.14 | 5.14 | +0.105 (+2.09%) | 298,146,740 |
| 16 Aug 2023 | HKD | 5.015 | 5.17 | 5.01 | 5.035 | 5.035 | -0.145 (-2.80%) | 149,447,560 |
| 15 Aug 2023 | HKD | 5.205 | 5.295 | 5.105 | 5.18 | 5.18 | -0.09 (-1.71%) | 145,174,980 |
| 14 Aug 2023 | HKD | 5.095 | 5.27 | 5.025 | 5.27 | 5.27 | -0.13 (-2.41%) | 208,100,220 |
| 11 Aug 2023 | HKD | 5.75 | 5.75 | 5.38 | 5.4 | 5.4 | -0.31 (-5.43%) | 169,695,440 |
| 10 Aug 2023 | HKD | 5.59 | 5.73 | 5.475 | 5.71 | 5.71 | +0.03 (+0.53%) | 161,237,484 |
