| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2023 | HKD | 16.06 | 16.2 | 15.62 | 15.88 | 15.88 | -0.18 (-1.12%) | 12,243,190 |
| 23 Aug 2023 | HKD | 16.16 | 16.46 | 15.9 | 16.06 | 16.06 | -0.08 (-0.50%) | 13,235,000 |
| 22 Aug 2023 | HKD | 15.76 | 16.5 | 15.72 | 16.14 | 16.14 | +0.34 (+2.15%) | 19,596,711 |
| 21 Aug 2023 | HKD | 16 | 16.02 | 15.62 | 15.8 | 15.8 | -0.26 (-1.62%) | 14,920,350 |
| 18 Aug 2023 | HKD | 16.1 | 16.4 | 16 | 16.06 | 16.06 | -0.02 (-0.12%) | 9,875,012 |
| 17 Aug 2023 | HKD | 16.14 | 16.22 | 15.88 | 16.08 | 16.08 | -0.14 (-0.86%) | 6,646,200 |
| 16 Aug 2023 | HKD | 16.4 | 16.4 | 16.14 | 16.22 | 16.22 | -0.18 (-1.10%) | 9,952,902 |
| 15 Aug 2023 | HKD | 16.38 | 16.76 | 16.24 | 16.4 | 16.4 | -0.04 (-0.24%) | 6,860,183 |
| 14 Aug 2023 | HKD | 16.34 | 16.58 | 16.12 | 16.44 | 16.44 | -0.06 (-0.36%) | 8,284,158 |
| 11 Aug 2023 | HKD | 16.7 | 16.72 | 16.42 | 16.5 | 16.5 | -0.14 (-0.84%) | 8,219,542 |
| 10 Aug 2023 | HKD | 16.68 | 16.78 | 16.38 | 16.64 | 16.64 | +0.04 (+0.24%) | 5,666,700 |
| 9 Aug 2023 | HKD | 16.56 | 16.6 | 16.32 | 16.6 | 16.6 | +0.04 (+0.24%) | 5,820,602 |
| 8 Aug 2023 | HKD | 16.7 | 16.78 | 16.46 | 16.56 | 16.56 | -0.14 (-0.84%) | 5,582,150 |
| 7 Aug 2023 | HKD | 16.58 | 16.88 | 16.36 | 16.7 | 16.7 | +0.06 (+0.36%) | 8,432,008 |
| 4 Aug 2023 | HKD | 16.84 | 16.92 | 16.6 | 16.64 | 16.64 | -0.04 (-0.24%) | 8,001,022 |
| 3 Aug 2023 | HKD | 16.78 | 16.98 | 16.64 | 16.68 | 16.68 | -0.1 (-0.60%) | 5,991,819 |
| 2 Aug 2023 | HKD | 17.12 | 17.24 | 16.72 | 16.78 | 16.78 | -0.32 (-1.87%) | 8,116,041 |
| 1 Aug 2023 | HKD | 16.9 | 17.3 | 16.8 | 17.1 | 17.1 | +0.24 (+1.42%) | 13,711,600 |
| 31 Jul 2023 | HKD | 16.6 | 16.96 | 16.58 | 16.86 | 16.86 | +0.28 (+1.69%) | 14,539,790 |
| 28 Jul 2023 | HKD | 16.56 | 16.72 | 16.52 | 16.58 | 16.58 | 0.0 (0.0%) | 25,692,180 |
| 27 Jul 2023 | HKD | 16.98 | 17.08 | 16.5 | 16.58 | 16.58 | -0.4 (-2.36%) | 21,172,520 |
| 26 Jul 2023 | HKD | 16.9 | 17.1 | 16.82 | 16.98 | 16.98 | +0.2 (+1.19%) | 8,836,645 |
| 25 Jul 2023 | HKD | 17.48 | 17.5 | 16.64 | 16.78 | 16.78 | -0.44 (-2.56%) | 30,203,391 |
| 24 Jul 2023 | HKD | 17 | 17.38 | 16.86 | 17.22 | 17.22 | +0.22 (+1.29%) | 6,613,494 |
| 21 Jul 2023 | HKD | 17.02 | 17.22 | 16.98 | 17 | 17 | -0.02 (-0.12%) | 4,273,203 |
| 20 Jul 2023 | HKD | 17.48 | 17.5 | 16.9 | 17.02 | 17.02 | -0.36 (-2.07%) | 13,925,720 |
| 19 Jul 2023 | HKD | 17.74 | 17.74 | 17.2 | 17.38 | 17.38 | -0.46 (-2.58%) | 14,672,990 |
| 18 Jul 2023 | HKD | 18.26 | 18.3 | 17.66 | 17.84 | 17.84 | -0.42 (-2.30%) | 10,146,540 |
| 17 Jul 2023 | HKD | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 17.96 | 18.28 | 17.8 | 18.26 | 18.26 | +0.3 (+1.67%) | 5,467,482 |
