| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | HKD | 36.85 | 37.1 | 36.4 | 36.95 | 36.95 | +0.3 (+0.82%) | 7,888,711 |
| 27 Sep 2023 | HKD | 36.9 | 37.05 | 36.35 | 36.65 | 36.65 | -0.15 (-0.41%) | 5,004,372 |
| 26 Sep 2023 | HKD | 37.05 | 37.4 | 36.5 | 36.8 | 36.8 | -0.5 (-1.34%) | 5,458,266 |
| 25 Sep 2023 | HKD | 38 | 38 | 37.2 | 37.3 | 37.3 | -0.7 (-1.84%) | 6,267,469 |
| 22 Sep 2023 | HKD | 36.8 | 38.05 | 36.65 | 38 | 38 | +1.2 (+3.26%) | 7,551,692 |
| 21 Sep 2023 | HKD | 37.9 | 37.9 | 36.7 | 36.8 | 36.8 | -1 (-2.65%) | 7,634,556 |
| 20 Sep 2023 | HKD | 37.65 | 37.95 | 37.45 | 37.8 | 37.8 | +0.2 (+0.53%) | 3,505,306 |
| 19 Sep 2023 | HKD | 37.65 | 37.7 | 37.05 | 37.6 | 37.6 | +0.15 (+0.40%) | 5,860,015 |
| 18 Sep 2023 | HKD | 37.85 | 38.15 | 37.35 | 37.45 | 37.45 | -0.4 (-1.06%) | 4,815,897 |
| 15 Sep 2023 | HKD | 37.45 | 37.95 | 37.15 | 37.85 | 37.85 | +0.55 (+1.47%) | 10,075,220 |
| 14 Sep 2023 | HKD | 38.3 | 38.6 | 37.3 | 37.3 | 37.3 | -0.8 (-2.10%) | 10,784,490 |
| 13 Sep 2023 | HKD | 37.85 | 38.15 | 37.65 | 38.1 | 38.1 | +0.5 (+1.33%) | 4,860,704 |
| 12 Sep 2023 | HKD | 37.8 | 38.05 | 37.25 | 37.6 | 37.6 | -0.15 (-0.40%) | 5,678,645 |
| 11 Sep 2023 | HKD | 38.45 | 38.6 | 37.35 | 37.75 | 37.75 | -0.8 (-2.08%) | 8,772,821 |
| 7 Sep 2023 | HKD | 38.95 | 39 | 38.35 | 38.55 | 38.55 | -0.2 (-0.52%) | 5,683,855 |
| 6 Sep 2023 | HKD | 38.75 | 39.05 | 38.5 | 38.75 | 38.75 | -0.15 (-0.39%) | 3,562,891 |
| 5 Sep 2023 | HKD | 39.2 | 39.35 | 38.65 | 38.9 | 38.9 | -0.75 (-1.89%) | 4,403,682 |
| 4 Sep 2023 | HKD | 39.4 | 39.9 | 39 | 39.65 | 39.65 | +0.75 (+1.93%) | 7,925,465 |
| 1 Sep 2023 | HKD | 38.9 | 38.9 | 38.9 | 38.9 | 38.9 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 39.7 | 39.75 | 38.75 | 38.9 | 38.9 | -0.65 (-1.64%) | 10,908,620 |
| 30 Aug 2023 | HKD | 39 | 39.75 | 38.7 | 39.55 | 39.55 | +0.9 (+2.33%) | 7,157,779 |
| 29 Aug 2023 | HKD | 38.15 | 38.7 | 38.15 | 38.65 | 38.65 | +0.5 (+1.31%) | 4,671,925 |
| 28 Aug 2023 | HKD | 39.1 | 39.4 | 38.05 | 38.15 | 38.15 | -0.35 (-0.91%) | 3,158,915 |
| 25 Aug 2023 | HKD | 38.6 | 38.95 | 38.5 | 38.5 | 38.5 | -0.25 (-0.65%) | 6,348,097 |
| 24 Aug 2023 | HKD | 37.65 | 38.9 | 37.55 | 38.75 | 38.75 | +1.35 (+3.61%) | 6,580,606 |
| 23 Aug 2023 | HKD | 37.5 | 37.7 | 37.15 | 37.4 | 37.4 | -0.25 (-0.66%) | 4,749,754 |
| 22 Aug 2023 | HKD | 37.55 | 37.9 | 37.5 | 37.65 | 37.65 | -0.25 (-0.66%) | 4,434,267 |
| 21 Aug 2023 | HKD | 38.2 | 38.65 | 37.9 | 37.9 | 37.9 | -0.4 (-1.04%) | 7,057,651 |
| 18 Aug 2023 | HKD | 38.8 | 39 | 38.2 | 38.3 | 38.3 | -0.95 (-2.42%) | 8,222,807 |
| 17 Aug 2023 | HKD | 38.5 | 39.6 | 38.1 | 39.25 | 39.25 | +0.15 (+0.38%) | 8,522,628 |
