| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | HKD | 11.2 | 11.2 | 10.56 | 10.68 | 10.68 | -0.5 (-4.47%) | 720,800 |
| 2 Dec 2021 | HKD | 11.66 | 11.66 | 10.86 | 11.18 | 11.18 | -0.64 (-5.41%) | 937,900 |
| 1 Dec 2021 | HKD | 12.1 | 12.3 | 11.56 | 11.82 | 11.82 | -0.46 (-3.75%) | 1,455,200 |
| 30 Nov 2021 | HKD | 12.98 | 13.14 | 12.2 | 12.28 | 12.28 | -0.7 (-5.39%) | 4,407,200 |
| 29 Nov 2021 | HKD | 12.94 | 13.26 | 12.76 | 12.98 | 12.98 | -0.14 (-1.07%) | 740,000 |
| 26 Nov 2021 | HKD | 13.2 | 13.8 | 12.66 | 13.12 | 13.12 | -0.5 (-3.67%) | 812,800 |
| 25 Nov 2021 | HKD | 12.98 | 13.72 | 12.74 | 13.62 | 13.62 | +0.82 (+6.41%) | 966,150 |
| 24 Nov 2021 | HKD | 12.06 | 13.1 | 12.06 | 12.8 | 12.8 | +0.74 (+6.14%) | 1,277,600 |
| 23 Nov 2021 | HKD | 13 | 13.16 | 11.92 | 12.06 | 12.06 | -0.94 (-7.23%) | 1,574,800 |
| 22 Nov 2021 | HKD | 13.86 | 14 | 12.6 | 13 | 13 | -0.4 (-2.99%) | 872,800 |
| 19 Nov 2021 | HKD | 13.38 | 13.96 | 13.2 | 13.4 | 13.4 | -0.28 (-2.05%) | 411,200 |
| 18 Nov 2021 | HKD | 13.6 | 13.86 | 13.42 | 13.68 | 13.68 | -0.28 (-2.01%) | 688,000 |
| 17 Nov 2021 | HKD | 13.46 | 14.26 | 13.46 | 13.96 | 13.96 | +0.1 (+0.72%) | 907,501 |
| 16 Nov 2021 | HKD | 13.5 | 14 | 13.3 | 13.86 | 13.86 | +0.14 (+1.02%) | 817,200 |
| 15 Nov 2021 | HKD | 12.42 | 14.18 | 12.42 | 13.72 | 13.72 | +1.3 (+10.47%) | 2,356,484 |
| 12 Nov 2021 | HKD | 12.82 | 12.82 | 12.1 | 12.42 | 12.42 | -0.48 (-3.72%) | 995,450 |
| 11 Nov 2021 | HKD | 12.2 | 13.08 | 12 | 12.9 | 12.9 | +0.7 (+5.74%) | 908,100 |
| 10 Nov 2021 | HKD | 12.58 | 12.58 | 11.8 | 12.2 | 12.2 | -0.2 (-1.61%) | 370,400 |
| 9 Nov 2021 | HKD | 11.72 | 12.64 | 11.7 | 12.4 | 12.4 | +0.42 (+3.51%) | 547,200 |
| 8 Nov 2021 | HKD | 11.9 | 12.22 | 11.24 | 11.98 | 11.98 | +0.08 (+0.67%) | 714,400 |
| 5 Nov 2021 | HKD | 12.52 | 12.62 | 11.84 | 11.9 | 11.9 | -1.02 (-7.89%) | 893,800 |
| 4 Nov 2021 | HKD | 13.42 | 13.42 | 12.5 | 12.92 | 12.92 | -0.1 (-0.77%) | 181,600 |
| 3 Nov 2021 | HKD | 12.58 | 13.2 | 12 | 13.02 | 13.02 | +0.28 (+2.20%) | 890,400 |
| 2 Nov 2021 | HKD | 13.02 | 13.4 | 12.46 | 12.74 | 12.74 | -0.1 (-0.78%) | 474,800 |
| 1 Nov 2021 | HKD | 13.8 | 13.8 | 12.5 | 12.84 | 12.84 | -0.96 (-6.96%) | 492,572 |
| 29 Oct 2021 | HKD | 13.8 | 13.86 | 13.34 | 13.8 | 13.8 | +0.42 (+3.14%) | 453,883 |
| 28 Oct 2021 | HKD | 14.5 | 14.5 | 13.2 | 13.38 | 13.38 | -0.82 (-5.77%) | 479,200 |
| 27 Oct 2021 | HKD | 14.18 | 14.2 | 13.64 | 14.2 | 14.2 | +0.28 (+2.01%) | 564,500 |
| 26 Oct 2021 | HKD | 14.48 | 14.48 | 13.6 | 13.92 | 13.92 | -0.34 (-2.38%) | 665,200 |
| 25 Oct 2021 | HKD | 14.6 | 14.84 | 13.8 | 14.26 | 14.26 | -0.34 (-2.33%) | 439,600 |
