| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 62.6 | 63.1 | 60.45 | 61.4 | 61.4 | -1.45 (-2.31%) | 4,083,128 |
| 30 Nov 2021 | HKD | 65.7 | 66.5 | 62.7 | 62.85 | 62.85 | -3.15 (-4.77%) | 3,075,069 |
| 29 Nov 2021 | HKD | 65.5 | 67.35 | 65.35 | 66 | 66 | -0.15 (-0.23%) | 1,275,183 |
| 26 Nov 2021 | HKD | 67.2 | 67.4 | 65.1 | 66.15 | 66.15 | -1.25 (-1.85%) | 1,309,141 |
| 25 Nov 2021 | HKD | 66.35 | 68.25 | 65.85 | 67.4 | 67.4 | -0.05 (-0.07%) | 1,924,310 |
| 24 Nov 2021 | HKD | 66.4 | 68.25 | 65.35 | 67.45 | 67.45 | +1.05 (+1.58%) | 3,321,390 |
| 23 Nov 2021 | HKD | 64.8 | 66.7 | 64.1 | 66.4 | 66.4 | +0.4 (+0.61%) | 2,486,030 |
| 22 Nov 2021 | HKD | 68.25 | 68.25 | 65.7 | 66 | 66 | -1.1 (-1.64%) | 1,322,039 |
| 19 Nov 2021 | HKD | 67.8 | 67.8 | 65.35 | 67.1 | 67.1 | -0.75 (-1.11%) | 717,695 |
| 18 Nov 2021 | HKD | 68.1 | 68.45 | 66.8 | 67.85 | 67.85 | -0.3 (-0.44%) | 1,865,054 |
| 17 Nov 2021 | HKD | 66.6 | 68.5 | 66.1 | 68.15 | 68.15 | +0.85 (+1.26%) | 1,758,732 |
| 16 Nov 2021 | HKD | 66.25 | 68.8 | 66.25 | 67.3 | 67.3 | +0.8 (+1.20%) | 2,300,970 |
| 15 Nov 2021 | HKD | 64.15 | 66.85 | 64.15 | 66.5 | 66.5 | +1.5 (+2.31%) | 4,034,178 |
| 12 Nov 2021 | HKD | 64.5 | 65.75 | 64.3 | 65 | 65 | +0.95 (+1.48%) | 1,592,471 |
| 11 Nov 2021 | HKD | 64.4 | 64.8 | 63.5 | 64.05 | 64.05 | -0.35 (-0.54%) | 1,568,916 |
| 10 Nov 2021 | HKD | 65.55 | 65.55 | 63.35 | 64.4 | 64.4 | -0.95 (-1.45%) | 2,655,703 |
| 9 Nov 2021 | HKD | 65.8 | 66.6 | 64.95 | 65.35 | 65.35 | -0.05 (-0.08%) | 1,069,046 |
| 8 Nov 2021 | HKD | 65.6 | 66.8 | 64.8 | 65.4 | 65.4 | -0.2 (-0.30%) | 1,032,838 |
| 5 Nov 2021 | HKD | 64.9 | 67 | 64 | 65.6 | 65.6 | +0.7 (+1.08%) | 2,463,323 |
| 4 Nov 2021 | HKD | 65.7 | 65.7 | 63.35 | 64.9 | 64.9 | -0.45 (-0.69%) | 2,316,141 |
| 3 Nov 2021 | HKD | 66.25 | 67.2 | 63.85 | 65.35 | 65.35 | -0.4 (-0.61%) | 1,610,886 |
| 2 Nov 2021 | HKD | 67.1 | 67.35 | 65.3 | 65.75 | 65.75 | -0.65 (-0.98%) | 3,603,570 |
| 1 Nov 2021 | HKD | 68.1 | 69.2 | 65.45 | 66.4 | 66.4 | -1.25 (-1.85%) | 5,135,268 |
| 29 Oct 2021 | HKD | 68 | 73.6 | 67.05 | 67.65 | 67.65 | +0.1 (+0.15%) | 16,856,881 |
| 28 Oct 2021 | HKD | 65.5 | 68.1 | 65 | 67.55 | 67.55 | +2.25 (+3.45%) | 3,371,792 |
| 27 Oct 2021 | HKD | 65.65 | 67.2 | 64.5 | 65.3 | 65.3 | -0.35 (-0.53%) | 3,351,210 |
| 26 Oct 2021 | HKD | 60.8 | 67.3 | 60.8 | 65.65 | 65.65 | +4.85 (+7.98%) | 8,581,010 |
| 25 Oct 2021 | HKD | 60 | 60.8 | 58.45 | 60.8 | 60.8 | +1.35 (+2.27%) | 4,293,596 |
| 22 Oct 2021 | HKD | 58.4 | 59.75 | 57.3 | 59.45 | 59.45 | +0.65 (+1.11%) | 3,543,090 |
| 21 Oct 2021 | HKD | 59.8 | 59.8 | 58.3 | 58.8 | 58.8 | -0.75 (-1.26%) | 2,496,259 |
