| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2021 | HKD | 53.45 | 55 | 52.5 | 53.7 | 53.7 | -1.1 (-2.01%) | 938,000 |
| 3 Dec 2021 | HKD | 54.2 | 55.9 | 54 | 54.8 | 54.8 | -0.35 (-0.63%) | 1,323,000 |
| 2 Dec 2021 | HKD | 55 | 56.3 | 54 | 55.15 | 55.15 | +0.15 (+0.27%) | 645,500 |
| 1 Dec 2021 | HKD | 55.75 | 56.35 | 54 | 55 | 55 | -1 (-1.79%) | 565,500 |
| 30 Nov 2021 | HKD | 57 | 57.5 | 55 | 56 | 56 | -3 (-5.08%) | 2,058,100 |
| 29 Nov 2021 | HKD | 57 | 59.8 | 55.35 | 59 | 59 | +1.75 (+3.06%) | 1,724,000 |
| 26 Nov 2021 | HKD | 55.8 | 58.8 | 55.2 | 57.25 | 57.25 | +1.45 (+2.60%) | 1,875,500 |
| 25 Nov 2021 | HKD | 53.05 | 55.8 | 52.55 | 55.8 | 55.8 | +2.7 (+5.08%) | 1,352,000 |
| 24 Nov 2021 | HKD | 53.9 | 54.2 | 51 | 53.1 | 53.1 | -1.15 (-2.12%) | 1,710,500 |
| 23 Nov 2021 | HKD | 53.85 | 55 | 52.85 | 54.25 | 54.25 | +0.15 (+0.28%) | 1,919,060 |
| 22 Nov 2021 | HKD | 49.9 | 55.5 | 49.6 | 54.1 | 54.1 | +5.7 (+11.78%) | 3,646,500 |
| 19 Nov 2021 | HKD | 47.9 | 49.15 | 47.4 | 48.4 | 48.4 | -0.75 (-1.53%) | 888,500 |
| 18 Nov 2021 | HKD | 49 | 49.4 | 48.5 | 49.15 | 49.15 | -0.85 (-1.70%) | 339,500 |
| 17 Nov 2021 | HKD | 49.8 | 50 | 48.9 | 50 | 50 | +0.3 (+0.60%) | 342,500 |
| 16 Nov 2021 | HKD | 48.85 | 50.4 | 48.3 | 49.7 | 49.7 | +0.85 (+1.74%) | 517,100 |
| 15 Nov 2021 | HKD | 47.6 | 49.5 | 47.6 | 48.85 | 48.85 | +1.25 (+2.63%) | 693,500 |
| 12 Nov 2021 | HKD | 47.7 | 48.05 | 47.1 | 47.6 | 47.6 | -0.1 (-0.21%) | 150,000 |
| 11 Nov 2021 | HKD | 46.7 | 48.1 | 46.7 | 47.7 | 47.7 | +0.2 (+0.42%) | 184,000 |
| 10 Nov 2021 | HKD | 46.9 | 47.7 | 46.5 | 47.5 | 47.5 | +0.6 (+1.28%) | 180,000 |
| 9 Nov 2021 | HKD | 47.05 | 47.8 | 46.5 | 46.9 | 46.9 | -0.15 (-0.32%) | 135,020 |
| 8 Nov 2021 | HKD | 47 | 47.25 | 46 | 47.05 | 47.05 | -0.4 (-0.84%) | 212,500 |
| 5 Nov 2021 | HKD | 48.2 | 48.7 | 47.15 | 47.45 | 47.45 | -1 (-2.06%) | 303,500 |
| 4 Nov 2021 | HKD | 48.55 | 48.6 | 47.6 | 48.45 | 48.45 | -0.1 (-0.21%) | 267,000 |
| 3 Nov 2021 | HKD | 47.9 | 48.9 | 47.55 | 48.55 | 48.55 | +0.65 (+1.36%) | 303,000 |
| 2 Nov 2021 | HKD | 45.5 | 48.5 | 45.5 | 47.9 | 47.9 | +2.8 (+6.21%) | 1,030,000 |
| 1 Nov 2021 | HKD | 46.3 | 46.3 | 44.4 | 45.1 | 45.1 | -1.2 (-2.59%) | 461,261 |
| 29 Oct 2021 | HKD | 47.7 | 47.7 | 45.8 | 46.3 | 46.3 | -1.4 (-2.94%) | 524,000 |
| 28 Oct 2021 | HKD | 48.5 | 48.65 | 47.2 | 47.7 | 47.7 | -1.1 (-2.25%) | 506,000 |
| 27 Oct 2021 | HKD | 49.25 | 49.55 | 48.5 | 48.8 | 48.8 | -0.75 (-1.51%) | 245,539 |
| 26 Oct 2021 | HKD | 50.4 | 50.45 | 49.5 | 49.55 | 49.55 | -0.9 (-1.78%) | 338,000 |
