| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | HKD | 280 | 283.8 | 279.4 | 281.4 | 281.4 | +0.6 (+0.21%) | 20,600 |
| 26 Sep 2023 | HKD | 282.4 | 283.6 | 279 | 280.8 | 280.8 | -4.2 (-1.47%) | 35,000 |
| 25 Sep 2023 | HKD | 291.2 | 291.2 | 284 | 285 | 285 | -7.2 (-2.46%) | 53,600 |
| 22 Sep 2023 | HKD | 281.2 | 292.2 | 281 | 292.2 | 292.2 | +9.2 (+3.25%) | 56,400 |
| 21 Sep 2023 | HKD | 288.8 | 288.8 | 282.2 | 283 | 283 | -6.6 (-2.28%) | 101,500 |
| 20 Sep 2023 | HKD | 289.4 | 290.4 | 288.2 | 289.6 | 289.6 | -1.4 (-0.48%) | 12,700 |
| 19 Sep 2023 | HKD | 296 | 296 | 288.6 | 291 | 291 | -0.8 (-0.27%) | 36,900 |
| 18 Sep 2023 | HKD | 294 | 296 | 291.8 | 291.8 | 291.8 | -4.2 (-1.42%) | 13,200 |
| 15 Sep 2023 | HKD | 297.4 | 298.2 | 295 | 296 | 296 | -1.6 (-0.54%) | 23,800 |
| 14 Sep 2023 | HKD | 298.6 | 298.6 | 296.6 | 297.6 | 297.6 | -1 (-0.33%) | 15,400 |
| 13 Sep 2023 | HKD | 300.2 | 300.2 | 297.6 | 298.6 | 298.6 | -2.2 (-0.73%) | 22,000 |
| 12 Sep 2023 | HKD | 299.4 | 301.4 | 299.2 | 300.8 | 300.8 | -1 (-0.33%) | 14,500 |
| 11 Sep 2023 | HKD | 297.8 | 303.6 | 297.8 | 301.8 | 301.8 | +1 (+0.33%) | 90,100 |
| 7 Sep 2023 | HKD | 302.6 | 302.8 | 299.8 | 300.8 | 300.8 | -5.2 (-1.70%) | 61,800 |
| 6 Sep 2023 | HKD | 305 | 306 | 301.8 | 306 | 306 | +0.2 (+0.07%) | 22,400 |
| 5 Sep 2023 | HKD | 308.8 | 310.6 | 305 | 305.8 | 305.8 | -4.4 (-1.42%) | 30,100 |
| 4 Sep 2023 | HKD | 306.6 | 310.2 | 305.8 | 310.2 | 310.2 | +8.8 (+2.92%) | 67,500 |
| 1 Sep 2023 | HKD | 301.4 | 301.4 | 301.4 | 301.4 | 301.4 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 305.8 | 306.4 | 300.2 | 301.4 | 301.4 | -2.2 (-0.72%) | 18,000 |
| 30 Aug 2023 | HKD | 307 | 309 | 302.8 | 303.6 | 303.6 | -2.4 (-0.78%) | 17,500 |
| 29 Aug 2023 | HKD | 304.2 | 307.8 | 304 | 306 | 306 | +3.2 (+1.06%) | 33,800 |
| 28 Aug 2023 | HKD | 305 | 306.8 | 302.6 | 302.8 | 302.8 | +4.6 (+1.54%) | 51,800 |
| 25 Aug 2023 | HKD | 299.2 | 300.2 | 297.4 | 298.2 | 298.2 | -4.2 (-1.39%) | 43,200 |
| 24 Aug 2023 | HKD | 298.8 | 304.2 | 298.8 | 302.4 | 302.4 | +6.2 (+2.09%) | 42,400 |
| 23 Aug 2023 | HKD | 299 | 299 | 295.4 | 296.2 | 296.2 | -1.6 (-0.54%) | 37,800 |
| 22 Aug 2023 | HKD | 297.2 | 301.2 | 293 | 297.8 | 297.8 | -0.2 (-0.07%) | 84,200 |
| 21 Aug 2023 | HKD | 308 | 308 | 297.8 | 298 | 298 | -6.2 (-2.04%) | 112,200 |
| 18 Aug 2023 | HKD | 308 | 308.4 | 304.2 | 304.2 | 304.2 | -8 (-2.56%) | 50,400 |
| 17 Aug 2023 | HKD | 304 | 314 | 301.4 | 312.2 | 312.2 | +5.2 (+1.69%) | 88,300 |
| 16 Aug 2023 | HKD | 308.6 | 308.8 | 306.6 | 307 | 307 | -4.2 (-1.35%) | 22,700 |
