| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | HKD | 78.15 | 79.95 | 75.55 | 75.85 | 75.85 | -2.85 (-3.62%) | 18,119,350 |
| 22 Dec 2021 | HKD | 81.45 | 82.9 | 77.5 | 78.7 | 78.7 | +0.05 (+0.06%) | 16,929,539 |
| 21 Dec 2021 | HKD | 77.9 | 80.1 | 75.1 | 78.65 | 78.65 | +0.5 (+0.64%) | 20,619,369 |
| 20 Dec 2021 | HKD | 81.45 | 83.15 | 77.8 | 78.15 | 78.15 | -3.3 (-4.05%) | 14,923,920 |
| 17 Dec 2021 | HKD | 84.75 | 84.75 | 80.9 | 81.45 | 81.45 | -3.5 (-4.12%) | 19,392,320 |
| 16 Dec 2021 | HKD | 81.65 | 85.4 | 78.75 | 84.95 | 84.95 | +2.85 (+3.47%) | 14,880,760 |
| 15 Dec 2021 | HKD | 82 | 84.25 | 80.95 | 82.1 | 82.1 | -0.4 (-0.48%) | 10,286,390 |
| 14 Dec 2021 | HKD | 85.25 | 85.6 | 82.05 | 82.5 | 82.5 | -4.25 (-4.90%) | 12,775,670 |
| 13 Dec 2021 | HKD | 89 | 90.15 | 86.6 | 86.75 | 86.75 | +0.45 (+0.52%) | 18,800,619 |
| 10 Dec 2021 | HKD | 85.3 | 88.8 | 84.05 | 86.3 | 86.3 | +0.55 (+0.64%) | 26,515,760 |
| 9 Dec 2021 | HKD | 84 | 87.8 | 84 | 85.75 | 85.75 | +1.55 (+1.84%) | 19,829,570 |
| 8 Dec 2021 | HKD | 84.25 | 85.15 | 82.8 | 84.2 | 84.2 | +0.2 (+0.24%) | 16,304,530 |
| 7 Dec 2021 | HKD | 81.5 | 84.25 | 80.35 | 84 | 84 | +4.7 (+5.93%) | 24,827,529 |
| 6 Dec 2021 | HKD | 77.2 | 81.75 | 77.2 | 79.3 | 79.3 | -1.95 (-2.40%) | 29,493,689 |
| 3 Dec 2021 | HKD | 82.5 | 83.5 | 77.1 | 81.25 | 81.25 | -3 (-3.56%) | 45,034,379 |
| 2 Dec 2021 | HKD | 86 | 87.5 | 82.9 | 84.25 | 84.25 | -3.15 (-3.60%) | 20,605,109 |
| 1 Dec 2021 | HKD | 85.95 | 89.1 | 84.95 | 87.4 | 87.4 | +2.45 (+2.88%) | 21,850,859 |
| 30 Nov 2021 | HKD | 86 | 88.8 | 83.55 | 84.95 | 84.95 | -0.55 (-0.64%) | 38,995,527 |
| 29 Nov 2021 | HKD | 89.5 | 91 | 84.6 | 85.5 | 85.5 | -4.5 (-5%) | 29,474,770 |
| 26 Nov 2021 | HKD | 96.8 | 98.25 | 89.95 | 90 | 90 | -7.85 (-8.02%) | 30,940,320 |
| 25 Nov 2021 | HKD | 101 | 101 | 96.7 | 97.85 | 97.85 | -1.85 (-1.86%) | 24,495,070 |
| 24 Nov 2021 | HKD | 99.1 | 108.8 | 99.1 | 99.7 | 99.7 | +4.95 (+5.22%) | 70,834,812 |
| 23 Nov 2021 | HKD | 93.05 | 95.45 | 90.2 | 94.75 | 94.75 | +1.1 (+1.17%) | 15,938,130 |
| 22 Nov 2021 | HKD | 95 | 97.95 | 93.2 | 93.65 | 93.65 | -2.65 (-2.75%) | 13,547,150 |
| 19 Nov 2021 | HKD | 93 | 96.75 | 92.05 | 96.3 | 96.3 | -2.15 (-2.18%) | 20,316,641 |
| 18 Nov 2021 | HKD | 98.65 | 99.5 | 97 | 98.45 | 98.45 | -2.75 (-2.72%) | 12,564,330 |
| 17 Nov 2021 | HKD | 100.6 | 102.3 | 98.6 | 101.2 | 101.2 | -0.7 (-0.69%) | 11,545,040 |
| 16 Nov 2021 | HKD | 99 | 102.7 | 97.5 | 101.9 | 101.9 | +2.9 (+2.93%) | 16,506,131 |
| 15 Nov 2021 | HKD | 100.4 | 101.6 | 98.05 | 99 | 99 | -1 (-1%) | 13,143,360 |
| 12 Nov 2021 | HKD | 101.9 | 103 | 99 | 100 | 100 | +0.3 (+0.30%) | 16,908,369 |
