| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 16.96 | 17.48 | 16.96 | 17.3 | 17.3 | +0.36 (+2.13%) | 212,500 |
| 30 Nov 2021 | HKD | 17.76 | 17.78 | 16.94 | 16.94 | 16.94 | -0.82 (-4.62%) | 1,199,520 |
| 29 Nov 2021 | HKD | 17.74 | 18.14 | 17.7 | 17.76 | 17.76 | -0.02 (-0.11%) | 393,750 |
| 26 Nov 2021 | HKD | 18.7 | 18.7 | 17.72 | 17.78 | 17.78 | -1.08 (-5.73%) | 794,386 |
| 25 Nov 2021 | HKD | 18.8 | 18.98 | 18.66 | 18.86 | 18.86 | +0.06 (+0.32%) | 222,625 |
| 24 Nov 2021 | HKD | 18.6 | 19.12 | 18.6 | 18.8 | 18.8 | +0.16 (+0.86%) | 524,375 |
| 23 Nov 2021 | HKD | 18.96 | 19.12 | 18.5 | 18.64 | 18.64 | -0.32 (-1.69%) | 492,328 |
| 22 Nov 2021 | HKD | 18.64 | 19.14 | 18.1 | 18.96 | 18.96 | +0.64 (+3.49%) | 1,410,920 |
| 19 Nov 2021 | HKD | 18.18 | 18.72 | 18.06 | 18.32 | 18.32 | +0.06 (+0.33%) | 838,706 |
| 18 Nov 2021 | HKD | 19.18 | 19.18 | 18.18 | 18.26 | 18.26 | -0.78 (-4.10%) | 1,019,617 |
| 17 Nov 2021 | HKD | 17.44 | 19.5 | 17.44 | 19.04 | 19.04 | +1.32 (+7.45%) | 1,823,784 |
| 16 Nov 2021 | HKD | 17.58 | 17.9 | 17.3 | 17.72 | 17.72 | +0.14 (+0.80%) | 1,003,000 |
| 15 Nov 2021 | HKD | 17.4 | 17.6 | 17.26 | 17.58 | 17.58 | +0.28 (+1.62%) | 274,399 |
| 12 Nov 2021 | HKD | 17.04 | 17.5 | 17.04 | 17.3 | 17.3 | -0.6 (-3.35%) | 713,455 |
| 11 Nov 2021 | HKD | 17.5 | 17.94 | 17.44 | 17.9 | 17.9 | +0.58 (+3.35%) | 273,484 |
| 10 Nov 2021 | HKD | 17.5 | 17.54 | 17.26 | 17.32 | 17.32 | +0.02 (+0.12%) | 325,600 |
| 9 Nov 2021 | HKD | 17.3 | 17.7 | 17.26 | 17.3 | 17.3 | +0.1 (+0.58%) | 161,500 |
| 8 Nov 2021 | HKD | 17.3 | 17.4 | 17.16 | 17.2 | 17.2 | -0.2 (-1.15%) | 342,304 |
| 5 Nov 2021 | HKD | 17.02 | 17.4 | 17 | 17.4 | 17.4 | +0.14 (+0.81%) | 250,731 |
| 4 Nov 2021 | HKD | 17.46 | 17.54 | 17.1 | 17.26 | 17.26 | -0.4 (-2.27%) | 363,000 |
| 3 Nov 2021 | HKD | 17.6 | 17.78 | 17.3 | 17.66 | 17.66 | 0.0 (0.0%) | 261,000 |
| 2 Nov 2021 | HKD | 17.5 | 18 | 17.46 | 17.66 | 17.66 | +0.34 (+1.96%) | 434,050 |
| 1 Nov 2021 | HKD | 17.28 | 17.5 | 16.96 | 17.32 | 17.32 | +0.04 (+0.23%) | 218,500 |
| 29 Oct 2021 | HKD | 17.08 | 17.46 | 17.02 | 17.28 | 17.28 | -0.06 (-0.35%) | 248,722 |
| 28 Oct 2021 | HKD | 17.46 | 17.54 | 17.3 | 17.34 | 17.34 | -0.28 (-1.59%) | 140,500 |
| 27 Oct 2021 | HKD | 17.5 | 17.64 | 17.14 | 17.62 | 17.62 | +0.14 (+0.80%) | 638,528 |
| 26 Oct 2021 | HKD | 17.3 | 17.58 | 17.3 | 17.48 | 17.48 | +0.34 (+1.98%) | 416,500 |
| 25 Oct 2021 | HKD | 17.12 | 17.24 | 17 | 17.14 | 17.14 | +0.02 (+0.12%) | 32,000 |
| 22 Oct 2021 | HKD | 16.94 | 17.32 | 16.92 | 17.12 | 17.12 | +0.18 (+1.06%) | 195,860 |
| 21 Oct 2021 | HKD | 17.1 | 17.1 | 16.86 | 16.94 | 16.94 | +0.04 (+0.24%) | 109,500 |
