| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | HKD | 50.8 | 50.85 | 49.8 | 50.1 | 50.1 | -0.65 (-1.28%) | 3,961,736 |
| 7 Dec 2021 | HKD | 50.3 | 51 | 50.2 | 50.75 | 50.75 | +0.45 (+0.89%) | 3,642,034 |
| 6 Dec 2021 | HKD | 49.9 | 50.5 | 49.65 | 50.3 | 50.3 | +0.35 (+0.70%) | 6,599,564 |
| 3 Dec 2021 | HKD | 49.2 | 50.05 | 48.85 | 49.95 | 49.95 | +0.65 (+1.32%) | 6,908,480 |
| 2 Dec 2021 | HKD | 49.4 | 49.65 | 48.8 | 49.3 | 49.3 | -0.1 (-0.20%) | 4,778,846 |
| 1 Dec 2021 | HKD | 49.2 | 50.35 | 49.05 | 49.4 | 49.4 | +0.55 (+1.13%) | 6,987,133 |
| 30 Nov 2021 | HKD | 50.5 | 50.85 | 48.85 | 48.85 | 48.85 | -1.65 (-3.27%) | 14,770,810 |
| 29 Nov 2021 | HKD | 51.6 | 51.6 | 50.5 | 50.5 | 50.5 | -1.05 (-2.04%) | 5,742,042 |
| 26 Nov 2021 | HKD | 52.1 | 52.2 | 51.45 | 51.55 | 51.55 | -0.65 (-1.25%) | 4,706,287 |
| 25 Nov 2021 | HKD | 52.45 | 52.45 | 52.05 | 52.2 | 52.2 | -0.25 (-0.48%) | 2,398,979 |
| 24 Nov 2021 | HKD | 52.35 | 52.65 | 52.15 | 52.45 | 52.45 | +0.15 (+0.29%) | 2,523,369 |
| 23 Nov 2021 | HKD | 52.5 | 52.8 | 51.8 | 52.3 | 52.3 | -0.15 (-0.29%) | 3,632,731 |
| 22 Nov 2021 | HKD | 52.1 | 52.65 | 52.05 | 52.45 | 52.45 | +0.35 (+0.67%) | 2,253,177 |
| 19 Nov 2021 | HKD | 52.25 | 52.45 | 51.85 | 52.1 | 52.1 | -0.15 (-0.29%) | 3,589,037 |
| 18 Nov 2021 | HKD | 52.25 | 52.5 | 52.2 | 52.25 | 52.25 | -0.25 (-0.48%) | 2,610,138 |
| 17 Nov 2021 | HKD | 52.7 | 52.7 | 52.25 | 52.5 | 52.5 | -0.05 (-0.10%) | 2,586,065 |
| 16 Nov 2021 | HKD | 52.3 | 52.8 | 52.25 | 52.55 | 52.55 | +0.25 (+0.48%) | 2,398,789 |
| 15 Nov 2021 | HKD | 52.55 | 52.55 | 52 | 52.3 | 52.3 | -0.3 (-0.57%) | 3,545,701 |
| 12 Nov 2021 | HKD | 52.85 | 53.2 | 52.5 | 52.6 | 52.6 | -0.25 (-0.47%) | 2,532,957 |
| 11 Nov 2021 | HKD | 52.65 | 53.25 | 52.4 | 52.85 | 52.85 | +0.2 (+0.38%) | 4,291,368 |
| 10 Nov 2021 | HKD | 53 | 53 | 51.9 | 52.65 | 52.65 | -0.05 (-0.09%) | 3,535,588 |
| 9 Nov 2021 | HKD | 53 | 53 | 52.3 | 52.7 | 52.7 | -0.05 (-0.09%) | 1,817,542 |
| 8 Nov 2021 | HKD | 51.75 | 52.9 | 51.75 | 52.75 | 52.75 | +0.8 (+1.54%) | 2,805,105 |
| 5 Nov 2021 | HKD | 52 | 52.3 | 51.7 | 51.95 | 51.95 | +0.15 (+0.29%) | 2,784,873 |
| 4 Nov 2021 | HKD | 52.85 | 52.95 | 51.8 | 51.8 | 51.8 | -1 (-1.89%) | 4,739,571 |
| 3 Nov 2021 | HKD | 52.65 | 53.05 | 52.5 | 52.8 | 52.8 | +0.3 (+0.57%) | 3,346,402 |
| 2 Nov 2021 | HKD | 52.45 | 53.1 | 52.3 | 52.5 | 52.5 | +0.3 (+0.57%) | 3,486,576 |
| 1 Nov 2021 | HKD | 52.45 | 52.8 | 52.1 | 52.2 | 52.2 | -0.15 (-0.29%) | 3,753,945 |
| 29 Oct 2021 | HKD | 52.9 | 52.9 | 52.2 | 52.35 | 52.35 | -0.35 (-0.66%) | 5,156,810 |
| 28 Oct 2021 | HKD | 52.75 | 52.85 | 52.1 | 52.7 | 52.7 | +0.1 (+0.19%) | 4,080,253 |
