| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | HKD | 8.68 | 8.9 | 8.61 | 8.83 | 8.83 | +0.18 (+2.08%) | 3,912,021 |
| 21 Aug 2023 | HKD | 8.89 | 8.89 | 8.64 | 8.65 | 8.65 | -0.24 (-2.70%) | 3,431,480 |
| 18 Aug 2023 | HKD | 8.97 | 9.05 | 8.88 | 8.89 | 8.89 | -0.19 (-2.09%) | 1,591,557 |
| 17 Aug 2023 | HKD | 8.89 | 9.12 | 8.8 | 9.08 | 9.08 | +0.14 (+1.57%) | 2,517,488 |
| 16 Aug 2023 | HKD | 9.05 | 9.05 | 8.85 | 8.94 | 8.94 | -0.12 (-1.32%) | 4,132,113 |
| 15 Aug 2023 | HKD | 9.13 | 9.18 | 9 | 9.06 | 9.06 | -0.08 (-0.88%) | 2,383,700 |
| 14 Aug 2023 | HKD | 9.12 | 9.17 | 9.04 | 9.14 | 9.14 | -0.13 (-1.40%) | 2,711,071 |
| 11 Aug 2023 | HKD | 9.3 | 9.3 | 9.11 | 9.27 | 9.27 | +0.06 (+0.65%) | 1,018,764 |
| 10 Aug 2023 | HKD | 9.14 | 9.24 | 9.1 | 9.21 | 9.21 | +0.07 (+0.77%) | 2,066,449 |
| 9 Aug 2023 | HKD | 9.14 | 9.17 | 9.07 | 9.14 | 9.14 | +0.02 (+0.22%) | 1,779,507 |
| 8 Aug 2023 | HKD | 9.31 | 9.31 | 9.08 | 9.12 | 9.12 | -0.19 (-2.04%) | 2,469,392 |
| 7 Aug 2023 | HKD | 9.17 | 9.35 | 9.13 | 9.31 | 9.31 | +0.14 (+1.53%) | 2,350,076 |
| 4 Aug 2023 | HKD | 9.46 | 9.46 | 9.15 | 9.17 | 9.17 | -0.2 (-2.13%) | 2,450,789 |
| 3 Aug 2023 | HKD | 9.43 | 9.43 | 9.28 | 9.37 | 9.37 | -0.02 (-0.21%) | 1,670,646 |
| 2 Aug 2023 | HKD | 9.51 | 9.56 | 9.22 | 9.39 | 9.39 | -0.1 (-1.05%) | 4,129,631 |
| 1 Aug 2023 | HKD | 9.65 | 9.66 | 9.48 | 9.49 | 9.49 | -0.06 (-0.63%) | 1,313,607 |
| 31 Jul 2023 | HKD | 9.77 | 9.77 | 9.53 | 9.55 | 9.55 | -0.11 (-1.14%) | 5,496,762 |
| 28 Jul 2023 | HKD | 9.73 | 9.85 | 9.56 | 9.66 | 9.66 | -0.11 (-1.13%) | 2,647,654 |
| 27 Jul 2023 | HKD | 9.65 | 9.8 | 9.59 | 9.77 | 9.77 | +0.19 (+1.98%) | 3,130,388 |
| 26 Jul 2023 | HKD | 9.48 | 9.64 | 9.45 | 9.58 | 9.58 | +0.11 (+1.16%) | 3,014,774 |
| 25 Jul 2023 | HKD | 9.29 | 9.54 | 9.29 | 9.47 | 9.47 | +0.19 (+2.05%) | 2,940,857 |
| 24 Jul 2023 | HKD | 9.47 | 9.47 | 9.22 | 9.28 | 9.28 | -0.22 (-2.32%) | 4,347,043 |
| 21 Jul 2023 | HKD | 9.46 | 9.54 | 9.4 | 9.5 | 9.5 | +0.07 (+0.74%) | 3,217,909 |
| 20 Jul 2023 | HKD | 9.42 | 9.53 | 9.4 | 9.43 | 9.43 | +0.04 (+0.43%) | 2,688,645 |
| 19 Jul 2023 | HKD | 9.35 | 9.41 | 9.31 | 9.39 | 9.39 | -0.03 (-0.32%) | 2,207,473 |
| 18 Jul 2023 | HKD | 9.6 | 9.63 | 9.37 | 9.42 | 9.42 | -0.12 (-1.26%) | 2,015,875 |
| 17 Jul 2023 | HKD | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 9.54 | 9.59 | 9.44 | 9.54 | 9.54 | +0.03 (+0.32%) | 2,626,330 |
| 13 Jul 2023 | HKD | 9.51 | 9.58 | 9.48 | 9.51 | 9.51 | +0.13 (+1.39%) | 1,635,759 |
| 12 Jul 2023 | HKD | 9.39 | 9.41 | 9.26 | 9.38 | 9.38 | -0.07 (-0.74%) | 2,006,250 |
