| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | HKD | 106.5 | 106.7 | 101.7 | 101.7 | 101.7 | -4.3 (-4.06%) | 44,660 |
| 17 Aug 2023 | HKD | 104.3 | 107.6 | 102.7 | 106 | 106 | +0.1 (+0.09%) | 34,840 |
| 16 Aug 2023 | HKD | 106.3 | 107.7 | 105.9 | 105.9 | 105.9 | -0.5 (-0.47%) | 10,110 |
| 15 Aug 2023 | HKD | 107.6 | 107.8 | 105.8 | 106.4 | 106.4 | -1.2 (-1.12%) | 9,220 |
| 14 Aug 2023 | HKD | 107.7 | 108.1 | 105.5 | 107.6 | 107.6 | -0.8 (-0.74%) | 18,340 |
| 11 Aug 2023 | HKD | 110.2 | 110.5 | 108.4 | 108.4 | 108.4 | -1.8 (-1.63%) | 10,680 |
| 10 Aug 2023 | HKD | 107.7 | 110.8 | 107.7 | 110.2 | 110.2 | +0.5 (+0.46%) | 7,920 |
| 9 Aug 2023 | HKD | 110 | 110.6 | 108.4 | 109.7 | 109.7 | +2.3 (+2.14%) | 11,560 |
| 8 Aug 2023 | HKD | 110.3 | 110.3 | 106.7 | 107.4 | 107.4 | -6.6 (-5.79%) | 31,040 |
| 7 Aug 2023 | HKD | 114.8 | 114.9 | 113.1 | 114 | 114 | -2.2 (-1.89%) | 8,720 |
| 4 Aug 2023 | HKD | 119.9 | 119.9 | 115.3 | 116.2 | 116.2 | +2.8 (+2.47%) | 23,460 |
| 3 Aug 2023 | HKD | 114.1 | 116.7 | 112.9 | 113.4 | 113.4 | -1.8 (-1.56%) | 28,020 |
| 2 Aug 2023 | HKD | 119.6 | 119.6 | 114.5 | 115.2 | 115.2 | -5.8 (-4.79%) | 30,180 |
| 1 Aug 2023 | HKD | 121.6 | 124.8 | 120.1 | 121 | 121 | +2.4 (+2.02%) | 33,540 |
| 31 Jul 2023 | HKD | 118.2 | 122.8 | 118.2 | 118.6 | 118.6 | +2.3 (+1.98%) | 61,390 |
| 28 Jul 2023 | HKD | 113.4 | 118 | 113 | 116.3 | 116.3 | +2.9 (+2.56%) | 57,340 |
| 27 Jul 2023 | HKD | 113.4 | 114.8 | 112.9 | 113.4 | 113.4 | +1.1 (+0.98%) | 9,780 |
| 26 Jul 2023 | HKD | 112.3 | 112.5 | 110.8 | 112.3 | 112.3 | -1.3 (-1.14%) | 13,480 |
| 25 Jul 2023 | HKD | 109 | 115 | 109 | 113.6 | 113.6 | +9.6 (+9.23%) | 41,800 |
| 24 Jul 2023 | HKD | 107 | 107.9 | 103.6 | 104 | 104 | -3.3 (-3.08%) | 19,120 |
| 21 Jul 2023 | HKD | 107.6 | 109.1 | 106.6 | 107.3 | 107.3 | -0.7 (-0.65%) | 21,292 |
| 20 Jul 2023 | HKD | 106.2 | 109.7 | 106.2 | 108 | 108 | +2 (+1.89%) | 17,400 |
| 19 Jul 2023 | HKD | 105.6 | 107 | 105 | 106 | 106 | -2 (-1.85%) | 75,931 |
| 18 Jul 2023 | HKD | 107.3 | 110.4 | 107.3 | 108 | 108 | -4.4 (-3.91%) | 28,082 |
| 17 Jul 2023 | HKD | 112.4 | 112.4 | 112.4 | 112.4 | 112.4 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 113 | 114.9 | 112.1 | 112.4 | 112.4 | -0.2 (-0.18%) | 34,760 |
| 13 Jul 2023 | HKD | 109.9 | 113.1 | 109.4 | 112.6 | 112.6 | +6.6 (+6.23%) | 29,100 |
| 12 Jul 2023 | HKD | 106.3 | 107.9 | 105.5 | 106 | 106 | -1.3 (-1.21%) | 21,675 |
| 11 Jul 2023 | HKD | 105 | 108.3 | 105 | 107.3 | 107.3 | +3.6 (+3.47%) | 41,320 |
| 10 Jul 2023 | HKD | 103.3 | 104.4 | 102.7 | 103.7 | 103.7 | +2.4 (+2.37%) | 18,280 |
