| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | HKD | 78.7 | 78.7 | 77.5 | 77.7 | 77.7 | -1.15 (-1.46%) | 35,700 |
| 27 Sep 2023 | HKD | 79 | 79.85 | 78.85 | 78.85 | 78.85 | +0.25 (+0.32%) | 36,500 |
| 26 Sep 2023 | HKD | 78.8 | 79.1 | 78.35 | 78.6 | 78.6 | -0.35 (-0.44%) | 32,000 |
| 25 Sep 2023 | HKD | 80.35 | 80.35 | 78.95 | 78.95 | 78.95 | -1.45 (-1.80%) | 92,600 |
| 22 Sep 2023 | HKD | 77.25 | 80.45 | 76.85 | 80.4 | 80.4 | +3.3 (+4.28%) | 129,500 |
| 21 Sep 2023 | HKD | 78.4 | 78.4 | 77.05 | 77.1 | 77.1 | -2 (-2.53%) | 310,400 |
| 20 Sep 2023 | HKD | 79.45 | 79.55 | 79 | 79.1 | 79.1 | -0.15 (-0.19%) | 71,300 |
| 19 Sep 2023 | HKD | 78.95 | 79.4 | 78.7 | 79.25 | 79.25 | +0.65 (+0.83%) | 32,600 |
| 18 Sep 2023 | HKD | 79.5 | 79.5 | 78.6 | 78.6 | 78.6 | -1.55 (-1.93%) | 47,100 |
| 15 Sep 2023 | HKD | 80.1 | 81.05 | 79.45 | 80.15 | 80.15 | +0.2 (+0.25%) | 45,900 |
| 14 Sep 2023 | HKD | 79.75 | 80.3 | 79.25 | 79.95 | 79.95 | +0.2 (+0.25%) | 74,800 |
| 13 Sep 2023 | HKD | 80.95 | 80.95 | 79.6 | 79.75 | 79.75 | -0.95 (-1.18%) | 60,200 |
| 12 Sep 2023 | HKD | 81.3 | 81.55 | 80.2 | 80.7 | 80.7 | -1.6 (-1.94%) | 57,700 |
| 11 Sep 2023 | HKD | 83.6 | 83.6 | 81.4 | 82.3 | 82.3 | -2.6 (-3.06%) | 112,700 |
| 7 Sep 2023 | HKD | 86.1 | 86.2 | 84.75 | 84.9 | 84.9 | -1.2 (-1.39%) | 33,700 |
| 6 Sep 2023 | HKD | 85.8 | 86.45 | 85.4 | 86.1 | 86.1 | 0.0 (0.0%) | 34,200 |
| 5 Sep 2023 | HKD | 86 | 87.2 | 85.5 | 86.1 | 86.1 | -0.65 (-0.75%) | 39,600 |
| 4 Sep 2023 | HKD | 86 | 87 | 85.95 | 86.75 | 86.75 | +2.9 (+3.46%) | 72,100 |
| 1 Sep 2023 | HKD | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.0 (0.0%) | 0 |
| 31 Aug 2023 | HKD | 84.6 | 85 | 83.5 | 83.85 | 83.85 | -0.3 (-0.36%) | 24,800 |
| 30 Aug 2023 | HKD | 84.7 | 85 | 83.75 | 84.15 | 84.15 | -0.2 (-0.24%) | 64,800 |
| 29 Aug 2023 | HKD | 83.6 | 84.9 | 83.6 | 84.35 | 84.35 | +1.7 (+2.06%) | 39,800 |
| 28 Aug 2023 | HKD | 82.6 | 84 | 82.55 | 82.65 | 82.65 | +1.45 (+1.79%) | 50,800 |
| 25 Aug 2023 | HKD | 82.1 | 82.1 | 81.2 | 81.2 | 81.2 | -2.25 (-2.70%) | 59,000 |
| 24 Aug 2023 | HKD | 81.7 | 83.75 | 81.7 | 83.45 | 83.45 | +2.15 (+2.64%) | 66,400 |
| 23 Aug 2023 | HKD | 80.6 | 81.65 | 80.25 | 81.3 | 81.3 | -0.3 (-0.37%) | 61,000 |
| 22 Aug 2023 | HKD | 80.9 | 82.25 | 79.6 | 81.6 | 81.6 | +1.5 (+1.87%) | 98,000 |
| 21 Aug 2023 | HKD | 80.65 | 81.6 | 79.75 | 80.1 | 80.1 | -1 (-1.23%) | 119,000 |
| 18 Aug 2023 | HKD | 83.5 | 83.5 | 81.1 | 81.1 | 81.1 | -3.35 (-3.97%) | 107,500 |
| 17 Aug 2023 | HKD | 83 | 84.7 | 81 | 84.45 | 84.45 | +1.2 (+1.44%) | 119,600 |
