| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2023 | HKD | 3.92 | 3.93 | 3.83 | 3.83 | 3.83 | -0.09 (-2.30%) | 11,630,880 |
| 4 Aug 2023 | HKD | 4 | 4 | 3.91 | 3.92 | 3.92 | -0.07 (-1.75%) | 10,361,670 |
| 3 Aug 2023 | HKD | 3.97 | 4 | 3.96 | 3.99 | 3.99 | +0.02 (+0.50%) | 2,474,467 |
| 2 Aug 2023 | HKD | 3.99 | 4 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 3,172,000 |
| 1 Aug 2023 | HKD | 4 | 4 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 4,999,907 |
| 31 Jul 2023 | HKD | 4.01 | 4.02 | 3.96 | 3.98 | 3.98 | -0.03 (-0.75%) | 7,291,108 |
| 28 Jul 2023 | HKD | 4.01 | 4.03 | 3.99 | 4.01 | 4.01 | -0.02 (-0.50%) | 4,561,305 |
| 27 Jul 2023 | HKD | 4.05 | 4.05 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 4,531,832 |
| 26 Jul 2023 | HKD | 4.03 | 4.04 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 3,613,054 |
| 25 Jul 2023 | HKD | 4.04 | 4.04 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 3,151,504 |
| 24 Jul 2023 | HKD | 4.02 | 4.02 | 3.97 | 4 | 4 | -0.03 (-0.74%) | 3,659,228 |
| 21 Jul 2023 | HKD | 4.04 | 4.04 | 4.01 | 4.03 | 4.03 | 0.0 (0.0%) | 2,179,728 |
| 20 Jul 2023 | HKD | 4.06 | 4.06 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 2,010,129 |
| 19 Jul 2023 | HKD | 4.03 | 4.05 | 4.01 | 4.05 | 4.05 | +0.02 (+0.50%) | 3,775,243 |
| 18 Jul 2023 | HKD | 4.02 | 4.04 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 3,275,144 |
| 17 Jul 2023 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | +0.02 (+0.50%) | 3,522,490 |
| 13 Jul 2023 | HKD | 4.01 | 4.07 | 4.01 | 4.02 | 4.02 | +0.01 (+0.25%) | 5,078,654 |
| 12 Jul 2023 | HKD | 3.98 | 4.02 | 3.96 | 4.01 | 4.01 | +0.02 (+0.50%) | 4,237,703 |
| 11 Jul 2023 | HKD | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | +0.02 (+0.50%) | 3,789,621 |
| 10 Jul 2023 | HKD | 3.99 | 4 | 3.94 | 3.97 | 3.97 | +0.01 (+0.25%) | 4,037,896 |
| 7 Jul 2023 | HKD | 3.95 | 3.98 | 3.93 | 3.96 | 3.96 | 0.0 (0.0%) | 4,360,414 |
| 6 Jul 2023 | HKD | 3.97 | 3.99 | 3.93 | 3.96 | 3.96 | -0.01 (-0.25%) | 5,435,612 |
| 5 Jul 2023 | HKD | 4.04 | 4.04 | 3.96 | 3.97 | 3.97 | -0.07 (-1.73%) | 4,973,110 |
| 4 Jul 2023 | HKD | 4.08 | 4.1 | 4.01 | 4.04 | 4.04 | -0.04 (-0.98%) | 8,196,060 |
| 3 Jul 2023 | HKD | 4.07 | 4.1 | 4.06 | 4.08 | 4.08 | +0.02 (+0.49%) | 6,836,058 |
| 30 Jun 2023 | HKD | 4.02 | 4.07 | 4 | 4.06 | 4.06 | +0.05 (+1.25%) | 7,480,030 |
| 29 Jun 2023 | HKD | 4.03 | 4.07 | 3.99 | 4.01 | 4.01 | -0.02 (-0.50%) | 6,184,280 |
| 28 Jun 2023 | HKD | 3.98 | 4.04 | 3.96 | 4.03 | 4.03 | +0.05 (+1.26%) | 10,573,450 |
| 27 Jun 2023 | HKD | 3.89 | 3.98 | 3.88 | 3.98 | 3.98 | +0.09 (+2.31%) | 10,430,650 |
