| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | HKD | 37.7 | 37.75 | 35.7 | 36.9 | 36.9 | +0.25 (+0.68%) | 1,165,664 |
| 14 Aug 2023 | HKD | 37 | 37.2 | 35 | 36.65 | 36.65 | -0.95 (-2.53%) | 2,684,240 |
| 11 Aug 2023 | HKD | 38.1 | 38.95 | 37.1 | 37.6 | 37.6 | -0.5 (-1.31%) | 937,000 |
| 10 Aug 2023 | HKD | 39.15 | 39.3 | 37.2 | 38.1 | 38.1 | -0.85 (-2.18%) | 1,061,500 |
| 9 Aug 2023 | HKD | 37.75 | 39.8 | 37.6 | 38.95 | 38.95 | +1.55 (+4.14%) | 1,885,500 |
| 8 Aug 2023 | HKD | 35.85 | 37.95 | 35.85 | 37.4 | 37.4 | -0.1 (-0.27%) | 4,336,500 |
| 7 Aug 2023 | HKD | 39.3 | 41.25 | 36.65 | 37.5 | 37.5 | -3.75 (-9.09%) | 4,607,500 |
| 4 Aug 2023 | HKD | 42 | 43 | 40.2 | 41.25 | 41.25 | -0.5 (-1.20%) | 873,000 |
| 3 Aug 2023 | HKD | 39.6 | 42.05 | 38.2 | 41.75 | 41.75 | +2.6 (+6.64%) | 3,397,156 |
| 2 Aug 2023 | HKD | 45 | 45 | 37.85 | 39.15 | 39.15 | -6.15 (-13.58%) | 7,146,320 |
| 1 Aug 2023 | HKD | 45 | 48.15 | 43.05 | 45.3 | 45.3 | +1.15 (+2.60%) | 4,470,152 |
| 31 Jul 2023 | HKD | 48.5 | 50.3 | 43.3 | 44.15 | 44.15 | -3.25 (-6.86%) | 4,901,700 |
| 28 Jul 2023 | HKD | 44.8 | 49 | 43.9 | 47.4 | 47.4 | +2.45 (+5.45%) | 3,608,000 |
| 27 Jul 2023 | HKD | 43.2 | 45.15 | 43.2 | 44.95 | 44.95 | +1.85 (+4.29%) | 2,190,500 |
| 26 Jul 2023 | HKD | 45.4 | 45.4 | 43 | 43.1 | 43.1 | -1.8 (-4.01%) | 1,538,200 |
| 25 Jul 2023 | HKD | 45.9 | 46.3 | 43.15 | 44.9 | 44.9 | +0.45 (+1.01%) | 2,733,500 |
| 24 Jul 2023 | HKD | 44.25 | 45.3 | 42.9 | 44.45 | 44.45 | +0.95 (+2.18%) | 2,843,047 |
| 21 Jul 2023 | HKD | 42.25 | 45.1 | 41.8 | 43.5 | 43.5 | +1.6 (+3.82%) | 3,874,000 |
| 20 Jul 2023 | HKD | 40.75 | 42.6 | 40.5 | 41.9 | 41.9 | +1.15 (+2.82%) | 2,156,868 |
| 19 Jul 2023 | HKD | 41.9 | 42.8 | 40.45 | 40.75 | 40.75 | -2.15 (-5.01%) | 1,334,500 |
| 18 Jul 2023 | HKD | 43.1 | 43.1 | 41.2 | 42.9 | 42.9 | -0.45 (-1.04%) | 1,049,503 |
| 17 Jul 2023 | HKD | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 44.5 | 45.15 | 42.85 | 43.35 | 43.35 | -0.85 (-1.92%) | 2,071,500 |
| 13 Jul 2023 | HKD | 39.55 | 45.6 | 39.55 | 44.2 | 44.2 | +5.5 (+14.21%) | 5,807,093 |
| 12 Jul 2023 | HKD | 39.85 | 39.85 | 38.05 | 38.7 | 38.7 | -0.7 (-1.78%) | 814,000 |
| 11 Jul 2023 | HKD | 36.7 | 39.8 | 36.25 | 39.4 | 39.4 | +3.2 (+8.84%) | 1,632,000 |
| 10 Jul 2023 | HKD | 36.6 | 38.4 | 36.05 | 36.2 | 36.2 | -0.9 (-2.43%) | 2,092,705 |
| 7 Jul 2023 | HKD | 37.55 | 38.45 | 36.15 | 37.1 | 37.1 | -0.45 (-1.20%) | 3,214,000 |
| 6 Jul 2023 | HKD | 40.35 | 41.55 | 37.05 | 37.55 | 37.55 | -2.8 (-6.94%) | 4,480,860 |
| 5 Jul 2023 | HKD | 40.35 | 41.65 | 38.85 | 40.35 | 40.35 | 0.0 (0.0%) | 3,020,416 |
