| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 83 | 83.15 | 82.2 | 82.4 | 82.4 | +0.35 (+0.43%) | 25,572,485 |
| 30 Nov 2021 | HKD | 83.9 | 84.85 | 81.6 | 82.05 | 82.05 | -1.85 (-2.21%) | 32,083,967 |
| 29 Nov 2021 | HKD | 83.95 | 85.3 | 83.7 | 83.9 | 83.9 | -0.7 (-0.83%) | 21,207,146 |
| 26 Nov 2021 | HKD | 86.45 | 86.65 | 84.5 | 84.6 | 84.6 | -2.9 (-3.31%) | 20,669,544 |
| 25 Nov 2021 | HKD | 88.5 | 88.5 | 87 | 87.5 | 87.5 | -0.1 (-0.11%) | 14,027,149 |
| 24 Nov 2021 | HKD | 86.5 | 88.75 | 86 | 87.6 | 87.6 | +2.25 (+2.64%) | 25,057,727 |
| 23 Nov 2021 | HKD | 85.2 | 86.2 | 85 | 85.35 | 85.35 | -0.25 (-0.29%) | 12,405,633 |
| 22 Nov 2021 | HKD | 86 | 86.45 | 85.45 | 85.6 | 85.6 | +1 (+1.18%) | 20,814,786 |
| 19 Nov 2021 | HKD | 83.8 | 84.6 | 83.6 | 84.6 | 84.6 | -0.35 (-0.41%) | 13,349,522 |
| 18 Nov 2021 | HKD | 84.85 | 85.95 | 84.6 | 84.95 | 84.95 | -0.35 (-0.41%) | 19,752,097 |
| 17 Nov 2021 | HKD | 85.8 | 85.8 | 84.4 | 85.3 | 85.3 | -0.5 (-0.58%) | 14,938,331 |
| 16 Nov 2021 | HKD | 85.4 | 86.45 | 85.4 | 85.8 | 85.8 | +0.65 (+0.76%) | 19,481,063 |
| 15 Nov 2021 | HKD | 84.95 | 85.55 | 84.05 | 85.15 | 85.15 | +1.95 (+2.34%) | 34,884,371 |
| 12 Nov 2021 | HKD | 82.95 | 84.05 | 82.9 | 83.2 | 83.2 | +0.25 (+0.30%) | 30,231,414 |
| 11 Nov 2021 | HKD | 83 | 83.7 | 81.55 | 82.95 | 82.95 | +0.4 (+0.48%) | 41,551,763 |
| 10 Nov 2021 | HKD | 83.5 | 84.4 | 81.2 | 82.55 | 82.55 | -3.05 (-3.56%) | 47,602,130 |
| 9 Nov 2021 | HKD | 86.2 | 86.75 | 85.4 | 85.6 | 85.6 | -0.55 (-0.64%) | 19,758,550 |
| 8 Nov 2021 | HKD | 85.25 | 87.25 | 85.25 | 86.15 | 86.15 | 0.0 (0.0%) | 18,961,184 |
| 5 Nov 2021 | HKD | 86 | 87.95 | 85.7 | 86.15 | 86.15 | +0.55 (+0.64%) | 28,310,246 |
| 4 Nov 2021 | HKD | 86.05 | 86.1 | 84.8 | 85.6 | 85.6 | -0.45 (-0.52%) | 18,028,580 |
| 3 Nov 2021 | HKD | 86.8 | 87.35 | 85.5 | 86.05 | 86.05 | -2.15 (-2.44%) | 21,336,607 |
| 2 Nov 2021 | HKD | 89.95 | 89.95 | 88 | 88.2 | 88.2 | +0.35 (+0.40%) | 12,655,022 |
| 1 Nov 2021 | HKD | 88.25 | 88.4 | 86.5 | 87.85 | 87.85 | 0.0 (0.0%) | 16,503,460 |
| 29 Oct 2021 | HKD | 88.1 | 88.8 | 87.15 | 87.85 | 87.85 | -1.7 (-1.90%) | 24,244,144 |
| 28 Oct 2021 | HKD | 88.7 | 89.85 | 88 | 89.55 | 89.55 | +0.75 (+0.84%) | 15,121,311 |
| 27 Oct 2021 | HKD | 89 | 89.65 | 88.25 | 88.8 | 88.8 | -1.45 (-1.61%) | 14,964,394 |
| 26 Oct 2021 | HKD | 91.1 | 91.1 | 89.75 | 90.25 | 90.25 | -0.7 (-0.77%) | 9,777,681 |
| 25 Oct 2021 | HKD | 89.9 | 91.4 | 89.05 | 90.95 | 90.95 | +1.55 (+1.73%) | 17,117,596 |
| 22 Oct 2021 | HKD | 89.7 | 90.1 | 88.7 | 89.4 | 89.4 | -0.3 (-0.33%) | 12,876,091 |
| 21 Oct 2021 | HKD | 91.1 | 91.1 | 89 | 89.7 | 89.7 | -1 (-1.10%) | 16,890,102 |
