| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 309.2 | 311.8 | 303 | 305.8 | 305.8 | -0.6 (-0.20%) | 5,503,042 |
| 30 Nov 2021 | HKD | 305.4 | 311.8 | 301.2 | 306.4 | 306.4 | +4.2 (+1.39%) | 8,445,638 |
| 29 Nov 2021 | HKD | 301 | 307 | 298 | 302.2 | 302.2 | +0.2 (+0.07%) | 4,810,051 |
| 26 Nov 2021 | HKD | 302 | 309.8 | 301.4 | 302 | 302 | -4.8 (-1.56%) | 3,877,191 |
| 25 Nov 2021 | HKD | 313 | 313.8 | 301 | 306.8 | 306.8 | -7 (-2.23%) | 5,686,713 |
| 24 Nov 2021 | HKD | 313.6 | 317.6 | 312.2 | 313.8 | 313.8 | -3.2 (-1.01%) | 4,099,255 |
| 23 Nov 2021 | HKD | 312 | 319.2 | 310.4 | 317 | 317 | 0.0 (0.0%) | 6,553,425 |
| 22 Nov 2021 | HKD | 300 | 318.2 | 300 | 317 | 317 | +17.2 (+5.74%) | 9,770,197 |
| 19 Nov 2021 | HKD | 304 | 304.4 | 296.2 | 299.8 | 299.8 | -3 (-0.99%) | 6,898,453 |
| 18 Nov 2021 | HKD | 298 | 305.8 | 294.6 | 302.8 | 302.8 | +4 (+1.34%) | 6,449,036 |
| 17 Nov 2021 | HKD | 303 | 305.6 | 297.2 | 298.8 | 298.8 | -1 (-0.33%) | 4,605,839 |
| 16 Nov 2021 | HKD | 294 | 301.2 | 290 | 299.8 | 299.8 | +5.8 (+1.97%) | 5,552,266 |
| 15 Nov 2021 | HKD | 300.8 | 302 | 290 | 294 | 294 | -6 (-2%) | 7,199,919 |
| 12 Nov 2021 | HKD | 307 | 307 | 299.4 | 300 | 300 | -1.6 (-0.53%) | 3,792,919 |
| 11 Nov 2021 | HKD | 298 | 302.8 | 294.2 | 301.6 | 301.6 | +2.2 (+0.73%) | 4,376,009 |
| 10 Nov 2021 | HKD | 306.8 | 306.8 | 291.2 | 299.4 | 299.4 | -11.2 (-3.61%) | 10,353,408 |
| 9 Nov 2021 | HKD | 306.6 | 316.2 | 306.2 | 310.6 | 310.6 | +6.6 (+2.17%) | 6,044,984 |
| 8 Nov 2021 | HKD | 308 | 311.4 | 301.8 | 304 | 304 | -7 (-2.25%) | 5,906,350 |
| 5 Nov 2021 | HKD | 313.8 | 316.2 | 306.4 | 311 | 311 | -4.6 (-1.46%) | 10,920,136 |
| 4 Nov 2021 | HKD | 298 | 316.6 | 297.8 | 315.6 | 315.6 | +22.8 (+7.79%) | 12,184,034 |
| 3 Nov 2021 | HKD | 292.6 | 297.4 | 287.2 | 292.8 | 292.8 | -4.8 (-1.61%) | 5,438,488 |
| 2 Nov 2021 | HKD | 291.8 | 302.2 | 289.4 | 297.6 | 297.6 | +10.4 (+3.62%) | 12,894,136 |
| 1 Nov 2021 | HKD | 292 | 292.8 | 280.6 | 287.2 | 287.2 | -9.4 (-3.17%) | 17,426,570 |
| 29 Oct 2021 | HKD | 294.2 | 303 | 289 | 296.6 | 296.6 | -5.2 (-1.72%) | 11,397,921 |
| 28 Oct 2021 | HKD | 308.4 | 314.8 | 299.2 | 301.8 | 301.8 | -7 (-2.27%) | 6,547,083 |
| 27 Oct 2021 | HKD | 306.8 | 314 | 304 | 308.8 | 308.8 | -2.6 (-0.83%) | 6,605,199 |
| 26 Oct 2021 | HKD | 319 | 324.6 | 306.4 | 311.4 | 311.4 | +8.6 (+2.84%) | 10,434,506 |
| 25 Oct 2021 | HKD | 292.4 | 305 | 292.4 | 302.8 | 302.8 | +7.4 (+2.51%) | 8,218,533 |
| 22 Oct 2021 | HKD | 287.6 | 296.8 | 285.2 | 295.4 | 295.4 | +13.4 (+4.75%) | 11,845,856 |
| 21 Oct 2021 | HKD | 288 | 288 | 278.8 | 282 | 282 | -3 (-1.05%) | 4,610,573 |
