| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | HKD | 16.32 | 16.74 | 16.02 | 16.56 | 16.56 | +0.26 (+1.60%) | 447,800 |
| 16 Aug 2023 | HKD | 16.5 | 16.86 | 16.28 | 16.3 | 16.3 | -0.24 (-1.45%) | 615,400 |
| 15 Aug 2023 | HKD | 16.88 | 16.9 | 16.5 | 16.54 | 16.54 | -0.4 (-2.36%) | 309,510 |
| 14 Aug 2023 | HKD | 16.98 | 16.98 | 16.42 | 16.94 | 16.94 | -0.1 (-0.59%) | 410,700 |
| 11 Aug 2023 | HKD | 17.2 | 17.2 | 16.8 | 17.04 | 17.04 | -0.24 (-1.39%) | 358,000 |
| 10 Aug 2023 | HKD | 17.3 | 17.3 | 16.92 | 17.28 | 17.28 | -0.1 (-0.58%) | 330,800 |
| 9 Aug 2023 | HKD | 17.3 | 17.58 | 17.18 | 17.38 | 17.38 | +0.02 (+0.12%) | 238,400 |
| 8 Aug 2023 | HKD | 17.78 | 17.8 | 17.2 | 17.36 | 17.36 | -0.68 (-3.77%) | 329,266 |
| 7 Aug 2023 | HKD | 18.26 | 18.26 | 17.78 | 18.04 | 18.04 | -0.4 (-2.17%) | 197,654 |
| 4 Aug 2023 | HKD | 18.6 | 18.74 | 18.3 | 18.44 | 18.44 | +0.14 (+0.77%) | 257,200 |
| 3 Aug 2023 | HKD | 18 | 18.36 | 17.94 | 18.3 | 18.3 | +0.2 (+1.10%) | 230,400 |
| 2 Aug 2023 | HKD | 18.48 | 18.9 | 17.9 | 18.1 | 18.1 | -0.4 (-2.16%) | 706,400 |
| 1 Aug 2023 | HKD | 19.02 | 19.18 | 18.3 | 18.5 | 18.5 | -0.5 (-2.63%) | 352,637 |
| 31 Jul 2023 | HKD | 18.88 | 19.16 | 18.58 | 19 | 19 | +0.48 (+2.59%) | 1,452,476 |
| 28 Jul 2023 | HKD | 18.1 | 18.7 | 18.1 | 18.52 | 18.52 | +0.12 (+0.65%) | 448,400 |
| 27 Jul 2023 | HKD | 18.48 | 18.52 | 18.16 | 18.4 | 18.4 | +0.1 (+0.55%) | 260,000 |
| 26 Jul 2023 | HKD | 18.2 | 18.4 | 17.9 | 18.3 | 18.3 | +0.06 (+0.33%) | 218,950 |
| 25 Jul 2023 | HKD | 17.86 | 18.34 | 17.86 | 18.24 | 18.24 | +0.38 (+2.13%) | 275,400 |
| 24 Jul 2023 | HKD | 18.2 | 18.2 | 17.62 | 17.86 | 17.86 | -0.14 (-0.78%) | 263,591 |
| 21 Jul 2023 | HKD | 17.98 | 18.18 | 17.6 | 18 | 18 | +0.3 (+1.69%) | 408,854 |
| 20 Jul 2023 | HKD | 18.2 | 18.26 | 17.64 | 17.7 | 17.7 | -0.2 (-1.12%) | 322,400 |
| 19 Jul 2023 | HKD | 17.6 | 17.98 | 17.22 | 17.9 | 17.9 | +0.12 (+0.67%) | 257,079 |
| 18 Jul 2023 | HKD | 17.8 | 18.06 | 17.62 | 17.78 | 17.78 | -0.3 (-1.66%) | 284,411 |
| 17 Jul 2023 | HKD | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 18.4 | 18.4 | 18.02 | 18.08 | 18.08 | -0.36 (-1.95%) | 417,100 |
| 13 Jul 2023 | HKD | 17.9 | 18.52 | 17.9 | 18.44 | 18.44 | +0.62 (+3.48%) | 881,563 |
| 12 Jul 2023 | HKD | 17.8 | 18.1 | 17.7 | 17.82 | 17.82 | -0.02 (-0.11%) | 698,600 |
| 11 Jul 2023 | HKD | 18.28 | 18.28 | 17.22 | 17.84 | 17.84 | +0.04 (+0.22%) | 280,400 |
| 10 Jul 2023 | HKD | 17.7 | 18.1 | 17.6 | 17.8 | 17.8 | +0.1 (+0.56%) | 486,157 |
| 7 Jul 2023 | HKD | 17.38 | 17.7 | 17.06 | 17.7 | 17.7 | +0.06 (+0.34%) | 509,984 |
