| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | HKD | 39.3 | 39.95 | 38.85 | 39.2 | 39.2 | -0.05 (-0.13%) | 978,497 |
| 18 Aug 2023 | HKD | 39.8 | 40.5 | 39 | 39.25 | 39.25 | -0.85 (-2.12%) | 853,600 |
| 17 Aug 2023 | HKD | 39.45 | 40.7 | 38.35 | 40.1 | 40.1 | -0.4 (-0.99%) | 1,708,600 |
| 16 Aug 2023 | HKD | 40.3 | 41.3 | 40.25 | 40.5 | 40.5 | +1 (+2.53%) | 829,756 |
| 15 Aug 2023 | HKD | 38.8 | 40 | 38.8 | 39.5 | 39.5 | +1.35 (+3.54%) | 813,000 |
| 14 Aug 2023 | HKD | 38 | 38.15 | 36.15 | 38.15 | 38.15 | -0.85 (-2.18%) | 1,802,800 |
| 11 Aug 2023 | HKD | 40 | 40 | 38.4 | 39 | 39 | -1.8 (-4.41%) | 1,265,800 |
| 10 Aug 2023 | HKD | 40.4 | 40.85 | 40.05 | 40.8 | 40.8 | +0.25 (+0.62%) | 966,000 |
| 9 Aug 2023 | HKD | 39.75 | 40.55 | 39.2 | 40.55 | 40.55 | +0.8 (+2.01%) | 808,000 |
| 8 Aug 2023 | HKD | 41.5 | 41.5 | 39.55 | 39.75 | 39.75 | -1.75 (-4.22%) | 865,600 |
| 7 Aug 2023 | HKD | 40.8 | 41.5 | 40.5 | 41.5 | 41.5 | +0.4 (+0.97%) | 544,200 |
| 4 Aug 2023 | HKD | 41 | 41.8 | 40.55 | 41.1 | 41.1 | +1.15 (+2.88%) | 1,160,200 |
| 3 Aug 2023 | HKD | 39 | 40.55 | 39 | 39.95 | 39.95 | -0.35 (-0.87%) | 947,076 |
| 2 Aug 2023 | HKD | 40.6 | 41.9 | 40 | 40.3 | 40.3 | -0.3 (-0.74%) | 1,054,600 |
| 1 Aug 2023 | HKD | 41 | 41.8 | 39.95 | 40.6 | 40.6 | +0.05 (+0.12%) | 1,315,316 |
| 31 Jul 2023 | HKD | 41 | 41.95 | 40.3 | 40.55 | 40.55 | -0.2 (-0.49%) | 1,136,800 |
| 28 Jul 2023 | HKD | 40.3 | 40.9 | 39.1 | 40.75 | 40.75 | -0.35 (-0.85%) | 1,657,140 |
| 27 Jul 2023 | HKD | 41.5 | 42.3 | 40.6 | 41.1 | 41.1 | +0.05 (+0.12%) | 683,260 |
| 26 Jul 2023 | HKD | 40.15 | 41.6 | 39.55 | 41.05 | 41.05 | +0.65 (+1.61%) | 1,299,400 |
| 25 Jul 2023 | HKD | 39.5 | 40.5 | 39 | 40.4 | 40.4 | +4.2 (+11.60%) | 2,536,500 |
| 24 Jul 2023 | HKD | 35.8 | 37.2 | 35.8 | 36.2 | 36.2 | -0.05 (-0.14%) | 1,177,200 |
| 21 Jul 2023 | HKD | 34.95 | 36.45 | 30.35 | 36.25 | 36.25 | +0.95 (+2.69%) | 1,167,600 |
| 20 Jul 2023 | HKD | 35.55 | 36.6 | 35.05 | 35.3 | 35.3 | -0.45 (-1.26%) | 697,620 |
| 19 Jul 2023 | HKD | 35.65 | 36.05 | 35.05 | 35.75 | 35.75 | -0.35 (-0.97%) | 738,800 |
| 18 Jul 2023 | HKD | 37 | 37 | 34.55 | 36.1 | 36.1 | -1.5 (-3.99%) | 1,154,600 |
| 17 Jul 2023 | HKD | 37.6 | 37.6 | 37.6 | 37.6 | 37.6 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 37.4 | 38.5 | 37.15 | 37.6 | 37.6 | +1.85 (+5.17%) | 1,526,868 |
| 13 Jul 2023 | HKD | 35.05 | 36.05 | 35.05 | 35.75 | 35.75 | +0.95 (+2.73%) | 1,364,400 |
| 12 Jul 2023 | HKD | 34.9 | 35.3 | 34.5 | 34.8 | 34.8 | +0.1 (+0.29%) | 634,200 |
| 11 Jul 2023 | HKD | 33.8 | 35.95 | 33.8 | 34.7 | 34.7 | +1.35 (+4.05%) | 892,000 |
