| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | HKD | 31.75 | 31.75 | 30.6 | 31 | 31 | +0.15 (+0.49%) | 3,340,624 |
| 21 Aug 2023 | HKD | 31.9 | 31.9 | 30.85 | 30.85 | 30.85 | -0.7 (-2.22%) | 2,672,813 |
| 18 Aug 2023 | HKD | 32.55 | 32.75 | 31.3 | 31.55 | 31.55 | -1.1 (-3.37%) | 3,222,029 |
| 17 Aug 2023 | HKD | 31.85 | 33.25 | 30.55 | 32.65 | 32.65 | +1.15 (+3.65%) | 4,514,400 |
| 16 Aug 2023 | HKD | 32 | 32.2 | 31.25 | 31.5 | 31.5 | -0.55 (-1.72%) | 2,750,966 |
| 15 Aug 2023 | HKD | 32.75 | 32.8 | 31.75 | 32.05 | 32.05 | -0.5 (-1.54%) | 1,629,274 |
| 14 Aug 2023 | HKD | 31.5 | 32.7 | 31.15 | 32.55 | 32.55 | +0.2 (+0.62%) | 2,736,968 |
| 11 Aug 2023 | HKD | 32.45 | 32.75 | 31.05 | 32.35 | 32.35 | +0.2 (+0.62%) | 3,062,221 |
| 10 Aug 2023 | HKD | 33.65 | 33.65 | 31.5 | 32.15 | 32.15 | -1.35 (-4.03%) | 4,862,658 |
| 9 Aug 2023 | HKD | 33.1 | 33.55 | 32.2 | 33.5 | 33.5 | +0.4 (+1.21%) | 3,974,364 |
| 8 Aug 2023 | HKD | 33.05 | 33.8 | 32.9 | 33.1 | 33.1 | -0.85 (-2.50%) | 2,746,538 |
| 7 Aug 2023 | HKD | 34.4 | 34.4 | 33.4 | 33.95 | 33.95 | -0.85 (-2.44%) | 3,178,124 |
| 4 Aug 2023 | HKD | 33.9 | 35.4 | 33.8 | 34.8 | 34.8 | +1.6 (+4.82%) | 2,968,640 |
| 3 Aug 2023 | HKD | 33.4 | 33.6 | 32.65 | 33.2 | 33.2 | -0.25 (-0.75%) | 2,244,075 |
| 2 Aug 2023 | HKD | 34.6 | 34.6 | 33 | 33.45 | 33.45 | -1.2 (-3.46%) | 3,548,306 |
| 1 Aug 2023 | HKD | 35.25 | 36.1 | 34.35 | 34.65 | 34.65 | -0.55 (-1.56%) | 3,093,729 |
| 31 Jul 2023 | HKD | 35.95 | 36.85 | 34.6 | 35.2 | 35.2 | +0.1 (+0.28%) | 4,840,605 |
| 28 Jul 2023 | HKD | 33.3 | 35.45 | 33.2 | 35.1 | 35.1 | +1.2 (+3.54%) | 3,071,820 |
| 27 Jul 2023 | HKD | 33.25 | 34.15 | 33.1 | 33.9 | 33.9 | +0.85 (+2.57%) | 2,657,243 |
| 26 Jul 2023 | HKD | 34.05 | 34.05 | 32.5 | 33.05 | 33.05 | -0.7 (-2.07%) | 2,542,908 |
| 25 Jul 2023 | HKD | 33.5 | 34.35 | 33.5 | 33.75 | 33.75 | +1.4 (+4.33%) | 3,554,901 |
| 24 Jul 2023 | HKD | 33.2 | 33.2 | 32 | 32.35 | 32.35 | -0.85 (-2.56%) | 1,534,467 |
| 21 Jul 2023 | HKD | 32 | 33.3 | 32 | 33.2 | 33.2 | +1.2 (+3.75%) | 2,361,081 |
| 20 Jul 2023 | HKD | 32.9 | 33.45 | 31.85 | 32 | 32 | -0.65 (-1.99%) | 2,086,100 |
| 19 Jul 2023 | HKD | 31.8 | 32.8 | 31.25 | 32.65 | 32.65 | +0.65 (+2.03%) | 2,875,576 |
| 18 Jul 2023 | HKD | 33.65 | 33.65 | 31.5 | 32 | 32 | -1.7 (-5.04%) | 4,495,558 |
| 17 Jul 2023 | HKD | 33.7 | 33.7 | 33.7 | 33.7 | 33.7 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 34.3 | 35 | 33.3 | 33.7 | 33.7 | 0.0 (0.0%) | 4,748,372 |
| 13 Jul 2023 | HKD | 32.9 | 34.15 | 32.35 | 33.7 | 33.7 | +2.15 (+6.81%) | 6,273,227 |
| 12 Jul 2023 | HKD | 30.95 | 31.65 | 30.6 | 31.55 | 31.55 | +0.9 (+2.94%) | 1,955,441 |
