| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2021 | HKD | 30.5 | 30.8 | 30.2 | 30.55 | 30.55 | 0.0 (0.0%) | 2,446,362 |
| 14 Dec 2021 | HKD | 31.05 | 31.05 | 30.1 | 30.55 | 30.55 | -0.4 (-1.29%) | 4,651,064 |
| 13 Dec 2021 | HKD | 31.3 | 31.3 | 30.85 | 30.95 | 30.95 | -0.3 (-0.96%) | 3,513,761 |
| 10 Dec 2021 | HKD | 31.45 | 31.45 | 31.05 | 31.25 | 31.25 | -0.2 (-0.64%) | 5,773,744 |
| 9 Dec 2021 | HKD | 30.9 | 31.75 | 30.9 | 31.45 | 31.45 | +0.35 (+1.13%) | 5,884,991 |
| 8 Dec 2021 | HKD | 31.05 | 31.4 | 30.95 | 31.1 | 31.1 | +0.05 (+0.16%) | 4,214,898 |
| 7 Dec 2021 | HKD | 31.1 | 31.3 | 30.9 | 31.05 | 31.05 | +0.1 (+0.32%) | 2,479,165 |
| 6 Dec 2021 | HKD | 31.25 | 31.6 | 30.8 | 30.95 | 30.95 | -0.1 (-0.32%) | 3,468,743 |
| 3 Dec 2021 | HKD | 30.95 | 31.2 | 30.3 | 31.05 | 31.05 | +0.35 (+1.14%) | 5,107,613 |
| 2 Dec 2021 | HKD | 30.65 | 30.85 | 30.4 | 30.7 | 30.7 | +0.05 (+0.16%) | 2,662,974 |
| 1 Dec 2021 | HKD | 30.55 | 31.15 | 30.35 | 30.65 | 30.65 | -0.15 (-0.49%) | 3,766,965 |
| 30 Nov 2021 | HKD | 31.45 | 31.85 | 30.55 | 30.8 | 30.8 | -0.8 (-2.53%) | 7,176,095 |
| 29 Nov 2021 | HKD | 31.8 | 31.9 | 31.4 | 31.6 | 31.6 | -0.3 (-0.94%) | 3,193,132 |
| 26 Nov 2021 | HKD | 32.35 | 32.35 | 31.75 | 31.9 | 31.9 | -0.7 (-2.15%) | 4,285,837 |
| 25 Nov 2021 | HKD | 32.75 | 32.95 | 32.35 | 32.6 | 32.6 | -1.95 (-5.64%) | 2,900,579 |
| 24 Nov 2021 | HKD | 34.7 | 34.85 | 34.4 | 34.55 | 34.55 | -0.1 (-0.29%) | 3,763,806 |
| 23 Nov 2021 | HKD | 34.3 | 34.95 | 34.15 | 34.65 | 34.65 | +0.1 (+0.29%) | 2,903,421 |
| 22 Nov 2021 | HKD | 34.35 | 34.65 | 34.05 | 34.55 | 34.55 | +0.05 (+0.14%) | 4,210,666 |
| 19 Nov 2021 | HKD | 34.25 | 34.65 | 34.15 | 34.5 | 34.5 | +0.25 (+0.73%) | 3,236,455 |
| 18 Nov 2021 | HKD | 34.2 | 34.6 | 34.2 | 34.25 | 34.25 | -0.15 (-0.44%) | 1,480,486 |
| 17 Nov 2021 | HKD | 34.3 | 34.55 | 34.1 | 34.4 | 34.4 | +0.05 (+0.15%) | 2,843,855 |
| 16 Nov 2021 | HKD | 34.25 | 34.55 | 34.05 | 34.35 | 34.35 | 0.0 (0.0%) | 2,988,192 |
| 15 Nov 2021 | HKD | 34.25 | 34.45 | 33.5 | 34.35 | 34.35 | -0.05 (-0.15%) | 2,383,417 |
| 12 Nov 2021 | HKD | 34.7 | 34.85 | 34.05 | 34.4 | 34.4 | +0.05 (+0.15%) | 2,028,391 |
| 11 Nov 2021 | HKD | 34.1 | 34.85 | 33.9 | 34.35 | 34.35 | +0.05 (+0.15%) | 3,232,062 |
| 10 Nov 2021 | HKD | 33.7 | 34.4 | 33.45 | 34.3 | 34.3 | +0.55 (+1.63%) | 2,787,970 |
| 9 Nov 2021 | HKD | 33.95 | 34 | 33.7 | 33.75 | 33.75 | -0.2 (-0.59%) | 1,388,329 |
| 8 Nov 2021 | HKD | 33.55 | 34.3 | 33.55 | 33.95 | 33.95 | +0.4 (+1.19%) | 2,158,474 |
| 5 Nov 2021 | HKD | 33.55 | 33.6 | 33.1 | 33.55 | 33.55 | 0.0 (0.0%) | 2,269,511 |
| 4 Nov 2021 | HKD | 33.6 | 34.1 | 33.35 | 33.55 | 33.55 | +0.05 (+0.15%) | 2,251,743 |
