| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2023 | HKD | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 5,746,000 |
| 3 Oct 2023 | HKD | 1 | 1.02 | 0.96 | 0.97 | 0.97 | -0.04 (-3.96%) | 9,435,918 |
| 29 Sep 2023 | HKD | 1 | 1.04 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 9,654,000 |
| 28 Sep 2023 | HKD | 0.99 | 1 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 36,042,366 |
| 27 Sep 2023 | HKD | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 39,412,980 |
| 26 Sep 2023 | HKD | 1.03 | 1.04 | 1 | 1 | 1 | -0.03 (-2.91%) | 29,862,000 |
| 25 Sep 2023 | HKD | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -0.05 (-4.63%) | 33,428,000 |
| 22 Sep 2023 | HKD | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 39,703,016 |
| 21 Sep 2023 | HKD | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 18,077,700 |
| 20 Sep 2023 | HKD | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 22,456,000 |
| 19 Sep 2023 | HKD | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -0.04 (-3.60%) | 41,550,000 |
| 18 Sep 2023 | HKD | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 23,120,000 |
| 15 Sep 2023 | HKD | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 33,140,128 |
| 14 Sep 2023 | HKD | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 41,717,031 |
| 13 Sep 2023 | HKD | 1.22 | 1.29 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 71,713,366 |
| 12 Sep 2023 | HKD | 1.19 | 1.25 | 1.14 | 1.2 | 1.2 | +0.02 (+1.69%) | 61,840,987 |
| 11 Sep 2023 | HKD | 1.18 | 1.19 | 1.13 | 1.18 | 1.18 | 0.0 (0.0%) | 60,412,085 |
| 7 Sep 2023 | HKD | 1.23 | 1.25 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 47,820,722 |
| 6 Sep 2023 | HKD | 1.13 | 1.23 | 1.11 | 1.21 | 1.21 | +0.07 (+6.14%) | 84,726,089 |
| 5 Sep 2023 | HKD | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -0.05 (-4.20%) | 34,833,110 |
| 4 Sep 2023 | HKD | 1.14 | 1.22 | 1.14 | 1.19 | 1.19 | +0.08 (+7.21%) | 53,903,808 |
| 1 Sep 2023 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 1.16 | 1.18 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 31,219,827 |
| 30 Aug 2023 | HKD | 1.18 | 1.2 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 24,109,111 |
| 29 Aug 2023 | HKD | 1.09 | 1.18 | 1.08 | 1.17 | 1.17 | +0.08 (+7.34%) | 48,234,000 |
| 28 Aug 2023 | HKD | 1.14 | 1.16 | 1.08 | 1.09 | 1.09 | +0.02 (+1.87%) | 32,828,000 |
| 25 Aug 2023 | HKD | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 29,578,445 |
| 24 Aug 2023 | HKD | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 29,934,400 |
| 23 Aug 2023 | HKD | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 22,634,065 |
| 22 Aug 2023 | HKD | 1.09 | 1.11 | 1.04 | 1.08 | 1.08 | 0.0 (0.0%) | 39,042,696 |
