| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | HKD | 7.28 | 7.4 | 7.03 | 7.06 | 7.06 | -0.28 (-3.81%) | 23,249,131 |
| 14 Aug 2023 | HKD | 7.4 | 7.41 | 7.05 | 7.34 | 7.34 | -0.16 (-2.13%) | 23,368,631 |
| 11 Aug 2023 | HKD | 7.86 | 7.9 | 7.42 | 7.5 | 7.5 | -0.43 (-5.42%) | 24,095,270 |
| 10 Aug 2023 | HKD | 7.78 | 8.05 | 7.68 | 7.93 | 7.93 | +0.08 (+1.02%) | 15,741,580 |
| 9 Aug 2023 | HKD | 8 | 8 | 7.81 | 7.85 | 7.85 | -0.15 (-1.88%) | 13,407,220 |
| 8 Aug 2023 | HKD | 7.95 | 8.06 | 7.81 | 8 | 8 | 0.0 (0.0%) | 33,423,480 |
| 7 Aug 2023 | HKD | 7.6 | 8.07 | 7.54 | 8 | 8 | +0.36 (+4.71%) | 31,650,350 |
| 4 Aug 2023 | HKD | 7.6 | 7.7 | 7.5 | 7.64 | 7.64 | +0.04 (+0.53%) | 24,841,160 |
| 3 Aug 2023 | HKD | 7.34 | 7.75 | 7.32 | 7.6 | 7.6 | +0.23 (+3.12%) | 29,309,070 |
| 2 Aug 2023 | HKD | 7.57 | 7.7 | 7.32 | 7.37 | 7.37 | -0.18 (-2.38%) | 41,525,262 |
| 1 Aug 2023 | HKD | 8.15 | 8.15 | 7.22 | 7.55 | 7.55 | -0.85 (-10.12%) | 75,483,445 |
| 31 Jul 2023 | HKD | 8.4 | 8.57 | 8.17 | 8.4 | 8.4 | 0.0 (0.0%) | 22,133,939 |
| 28 Jul 2023 | HKD | 8.25 | 8.49 | 8.18 | 8.4 | 8.4 | +0.03 (+0.36%) | 15,511,520 |
| 27 Jul 2023 | HKD | 8.28 | 8.44 | 8.23 | 8.37 | 8.37 | +0.1 (+1.21%) | 14,116,460 |
| 26 Jul 2023 | HKD | 8.3 | 8.31 | 8.17 | 8.27 | 8.27 | +0.01 (+0.12%) | 9,806,133 |
| 25 Jul 2023 | HKD | 8 | 8.29 | 7.99 | 8.26 | 8.26 | +0.39 (+4.96%) | 17,242,770 |
| 24 Jul 2023 | HKD | 8.03 | 8.03 | 7.8 | 7.87 | 7.87 | -0.17 (-2.11%) | 13,356,010 |
| 21 Jul 2023 | HKD | 8.02 | 8.13 | 7.93 | 8.04 | 8.04 | -0.04 (-0.50%) | 7,891,910 |
| 20 Jul 2023 | HKD | 8.12 | 8.29 | 8.05 | 8.08 | 8.08 | -0.04 (-0.49%) | 8,568,309 |
| 19 Jul 2023 | HKD | 8.29 | 8.34 | 7.97 | 8.12 | 8.12 | -0.32 (-3.79%) | 18,804,230 |
| 18 Jul 2023 | HKD | 8.65 | 8.69 | 8.42 | 8.44 | 8.44 | -0.13 (-1.52%) | 16,065,700 |
| 17 Jul 2023 | HKD | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 8.38 | 8.63 | 8.38 | 8.57 | 8.57 | +0.2 (+2.39%) | 14,348,200 |
| 13 Jul 2023 | HKD | 8.51 | 8.62 | 8.33 | 8.37 | 8.37 | 0.0 (0.0%) | 18,129,070 |
| 12 Jul 2023 | HKD | 8.5 | 8.5 | 8.21 | 8.37 | 8.37 | +0.05 (+0.60%) | 14,623,050 |
| 11 Jul 2023 | HKD | 8.64 | 8.65 | 8.25 | 8.32 | 8.32 | -0.13 (-1.54%) | 17,257,180 |
| 10 Jul 2023 | HKD | 8.44 | 8.64 | 8.36 | 8.45 | 8.45 | +0.22 (+2.67%) | 13,635,380 |
| 7 Jul 2023 | HKD | 8.91 | 9.04 | 8.14 | 8.23 | 8.23 | -0.6 (-6.80%) | 30,041,650 |
| 6 Jul 2023 | HKD | 8.9 | 9.06 | 8.72 | 8.83 | 8.83 | -0.3 (-3.29%) | 21,328,881 |
| 5 Jul 2023 | HKD | 9.49 | 9.5 | 9.08 | 9.13 | 9.13 | -0.32 (-3.39%) | 11,816,920 |
