| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2023 | HKD | 3.83 | 3.89 | 3.83 | 3.87 | 3.87 | +0.02 (+0.52%) | 9,398,609 |
| 4 Oct 2023 | HKD | 3.9 | 3.9 | 3.83 | 3.85 | 3.85 | -0.04 (-1.03%) | 8,673,426 |
| 3 Oct 2023 | HKD | 3.92 | 3.92 | 3.83 | 3.89 | 3.89 | -0.03 (-0.77%) | 10,656,980 |
| 29 Sep 2023 | HKD | 3.91 | 3.95 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 12,993,000 |
| 28 Sep 2023 | HKD | 3.91 | 3.93 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 24,570,391 |
| 27 Sep 2023 | HKD | 3.93 | 3.95 | 3.89 | 3.91 | 3.91 | -0.02 (-0.51%) | 31,033,915 |
| 26 Sep 2023 | HKD | 4.02 | 4.02 | 3.89 | 3.93 | 3.93 | -0.09 (-2.24%) | 46,625,085 |
| 25 Sep 2023 | HKD | 4 | 4.07 | 3.95 | 4.02 | 4.02 | -0.03 (-0.74%) | 47,048,800 |
| 22 Sep 2023 | HKD | 4.01 | 4.09 | 4.01 | 4.05 | 4.05 | +0.02 (+0.50%) | 42,456,216 |
| 21 Sep 2023 | HKD | 4 | 4.08 | 3.99 | 4.03 | 4.03 | +0.02 (+0.50%) | 62,472,401 |
| 20 Sep 2023 | HKD | 4.05 | 4.05 | 3.98 | 4.01 | 4.01 | -0.03 (-0.74%) | 39,625,788 |
| 19 Sep 2023 | HKD | 3.99 | 4.07 | 3.96 | 4.04 | 4.04 | +0.07 (+1.76%) | 64,517,000 |
| 18 Sep 2023 | HKD | 3.99 | 4.04 | 3.97 | 3.97 | 3.97 | -0.02 (-0.50%) | 52,228,000 |
| 15 Sep 2023 | HKD | 3.93 | 4.04 | 3.93 | 3.99 | 3.99 | +0.06 (+1.53%) | 82,468,921 |
| 14 Sep 2023 | HKD | 3.8 | 3.99 | 3.8 | 3.93 | 3.93 | +0.11 (+2.88%) | 109,813,123 |
| 13 Sep 2023 | HKD | 3.86 | 3.87 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 44,060,826 |
| 12 Sep 2023 | HKD | 3.78 | 3.87 | 3.77 | 3.84 | 3.84 | +0.06 (+1.59%) | 42,848,007 |
| 11 Sep 2023 | HKD | 3.76 | 3.81 | 3.75 | 3.78 | 3.78 | +0.02 (+0.53%) | 34,308,616 |
| 7 Sep 2023 | HKD | 3.78 | 3.78 | 3.73 | 3.76 | 3.76 | 0.0 (0.0%) | 48,132,826 |
| 6 Sep 2023 | HKD | 3.76 | 3.78 | 3.73 | 3.76 | 3.76 | 0.0 (0.0%) | 21,372,801 |
| 5 Sep 2023 | HKD | 3.81 | 3.83 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 30,262,155 |
| 4 Sep 2023 | HKD | 3.74 | 3.82 | 3.74 | 3.79 | 3.79 | +0.04 (+1.07%) | 43,393,981 |
| 1 Sep 2023 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 3.73 | 3.79 | 3.72 | 3.75 | 3.75 | +0.02 (+0.54%) | 49,003,000 |
| 30 Aug 2023 | HKD | 3.76 | 3.77 | 3.7 | 3.73 | 3.73 | -0.02 (-0.53%) | 57,232,051 |
| 29 Aug 2023 | HKD | 3.75 | 3.79 | 3.73 | 3.75 | 3.75 | +0.02 (+0.54%) | 36,596,966 |
| 28 Aug 2023 | HKD | 3.8 | 3.87 | 3.72 | 3.73 | 3.73 | +0.01 (+0.27%) | 64,501,184 |
| 25 Aug 2023 | HKD | 3.75 | 3.79 | 3.7 | 3.72 | 3.72 | -0.03 (-0.80%) | 60,611,500 |
| 24 Aug 2023 | HKD | 3.79 | 3.81 | 3.73 | 3.75 | 3.75 | -0.02 (-0.53%) | 65,047,909 |
| 23 Aug 2023 | HKD | 3.75 | 3.86 | 3.75 | 3.77 | 3.77 | -0.13 (-3.33%) | 65,986,000 |
