| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 69.05 | 70.45 | 68.2 | 68.2 | 68.2 | -1.15 (-1.66%) | 5,125,388 |
| 30 Nov 2021 | HKD | 71.45 | 72.6 | 69.35 | 69.35 | 69.35 | -1.85 (-2.60%) | 6,587,041 |
| 29 Nov 2021 | HKD | 73.05 | 74.75 | 70.4 | 71.2 | 71.2 | -2.3 (-3.13%) | 3,572,567 |
| 26 Nov 2021 | HKD | 74.45 | 75.9 | 72.8 | 73.5 | 73.5 | -1.2 (-1.61%) | 2,838,781 |
| 25 Nov 2021 | HKD | 73.85 | 75 | 73.35 | 74.7 | 74.7 | +0.8 (+1.08%) | 2,106,715 |
| 24 Nov 2021 | HKD | 75 | 75 | 72.05 | 73.9 | 73.9 | +0.9 (+1.23%) | 2,396,514 |
| 23 Nov 2021 | HKD | 75.7 | 76.45 | 73 | 73 | 73 | -3.1 (-4.07%) | 5,440,052 |
| 22 Nov 2021 | HKD | 81.5 | 82 | 75.5 | 76.1 | 76.1 | -4.2 (-5.23%) | 9,072,217 |
| 19 Nov 2021 | HKD | 77.8 | 81.45 | 77.1 | 80.3 | 80.3 | +1.9 (+2.42%) | 5,188,057 |
| 18 Nov 2021 | HKD | 79.35 | 79.4 | 77.05 | 78.4 | 78.4 | -1.55 (-1.94%) | 2,705,806 |
| 17 Nov 2021 | HKD | 78.15 | 80.6 | 78.05 | 79.95 | 79.95 | +0.9 (+1.14%) | 7,250,527 |
| 16 Nov 2021 | HKD | 76.65 | 79.9 | 76.1 | 79.05 | 79.05 | +3 (+3.94%) | 6,052,314 |
| 15 Nov 2021 | HKD | 76.05 | 76.95 | 75.15 | 76.05 | 76.05 | +0.8 (+1.06%) | 2,164,881 |
| 12 Nov 2021 | HKD | 76.45 | 77.05 | 75 | 75.25 | 75.25 | -0.05 (-0.07%) | 5,395,133 |
| 11 Nov 2021 | HKD | 81 | 81.35 | 74.9 | 75.3 | 75.3 | -4.85 (-6.05%) | 13,375,620 |
| 10 Nov 2021 | HKD | 75.5 | 81 | 74.8 | 80.15 | 80.15 | +3.65 (+4.77%) | 16,580,980 |
| 9 Nov 2021 | HKD | 70.8 | 76.85 | 70.8 | 76.5 | 76.5 | +5.7 (+8.05%) | 13,614,120 |
| 8 Nov 2021 | HKD | 68.7 | 71 | 67.7 | 70.8 | 70.8 | +1.8 (+2.61%) | 7,669,343 |
| 5 Nov 2021 | HKD | 67.4 | 69.8 | 67.3 | 69 | 69 | +1.6 (+2.37%) | 3,609,192 |
| 4 Nov 2021 | HKD | 69 | 69.6 | 66.9 | 67.4 | 67.4 | -0.6 (-0.88%) | 5,740,724 |
| 3 Nov 2021 | HKD | 67 | 68.95 | 66.5 | 68 | 68 | +1.55 (+2.33%) | 2,929,212 |
| 2 Nov 2021 | HKD | 68.9 | 69.75 | 66.35 | 66.45 | 66.45 | -2.45 (-3.56%) | 8,277,101 |
| 1 Nov 2021 | HKD | 69.45 | 69.8 | 67.7 | 68.9 | 68.9 | -0.9 (-1.29%) | 5,956,554 |
| 29 Oct 2021 | HKD | 68.85 | 70.5 | 68.35 | 69.8 | 69.8 | +0.1 (+0.14%) | 5,911,558 |
| 28 Oct 2021 | HKD | 69.65 | 70.55 | 67.25 | 69.7 | 69.7 | +0.05 (+0.07%) | 5,737,071 |
| 27 Oct 2021 | HKD | 76.05 | 77.95 | 69.45 | 69.65 | 69.65 | -6.35 (-8.36%) | 11,947,580 |
| 26 Oct 2021 | HKD | 76.95 | 77.5 | 75.35 | 76 | 76 | 0.0 (0.0%) | 3,213,365 |
| 25 Oct 2021 | HKD | 76 | 78.1 | 75.6 | 76 | 76 | -0.65 (-0.85%) | 3,884,391 |
| 22 Oct 2021 | HKD | 76.35 | 77.6 | 75.3 | 76.65 | 76.65 | -0.25 (-0.33%) | 2,740,387 |
| 21 Oct 2021 | HKD | 77.05 | 78 | 76.1 | 76.9 | 76.9 | -0.4 (-0.52%) | 3,264,485 |
