| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | HKD | 12.25 | 12.4 | 12.15 | 12.2 | 12.2 | +0.1 (+0.83%) | 1,235,022 |
| 17 Dec 2021 | HKD | 12.3 | 12.35 | 12.05 | 12.1 | 12.1 | -0.2 (-1.63%) | 1,005,336 |
| 16 Dec 2021 | HKD | 12.4 | 12.6 | 12.25 | 12.3 | 12.3 | -0.15 (-1.20%) | 1,461,524 |
| 15 Dec 2021 | HKD | 12.15 | 12.45 | 12.1 | 12.45 | 12.45 | +0.4 (+3.32%) | 1,545,141 |
| 14 Dec 2021 | HKD | 12.4 | 12.4 | 12 | 12.05 | 12.05 | -0.3 (-2.43%) | 1,651,245 |
| 13 Dec 2021 | HKD | 12.1 | 12.4 | 12.1 | 12.35 | 12.35 | +0.25 (+2.07%) | 2,476,322 |
| 10 Dec 2021 | HKD | 12.1 | 12.2 | 11.9 | 12.1 | 12.1 | 0.0 (0.0%) | 1,094,054 |
| 9 Dec 2021 | HKD | 12.2 | 12.2 | 12 | 12.1 | 12.1 | +0.1 (+0.83%) | 1,979,192 |
| 8 Dec 2021 | HKD | 12.1 | 12.3 | 11.95 | 12 | 12 | 0.0 (0.0%) | 2,039,024 |
| 7 Dec 2021 | HKD | 12 | 12.05 | 11.8 | 12 | 12 | +0.1 (+0.84%) | 1,461,501 |
| 6 Dec 2021 | HKD | 11.6 | 12.1 | 11.55 | 11.9 | 11.9 | +0.45 (+3.93%) | 2,657,730 |
| 3 Dec 2021 | HKD | 11.3 | 11.55 | 11.3 | 11.45 | 11.45 | +0.2 (+1.78%) | 812,678 |
| 2 Dec 2021 | HKD | 11.35 | 11.4 | 11.2 | 11.25 | 11.25 | -0.15 (-1.32%) | 586,746 |
| 1 Dec 2021 | HKD | 11.25 | 11.45 | 11.25 | 11.4 | 11.4 | +0.05 (+0.44%) | 415,369 |
| 30 Nov 2021 | HKD | 11.3 | 11.6 | 11.3 | 11.35 | 11.35 | +0.15 (+1.34%) | 592,075 |
| 29 Nov 2021 | HKD | 11.25 | 11.35 | 11 | 11.2 | 11.2 | -0.25 (-2.18%) | 612,241 |
| 26 Nov 2021 | HKD | 11.7 | 11.8 | 11.4 | 11.45 | 11.45 | -0.25 (-2.14%) | 988,273 |
| 25 Nov 2021 | HKD | 11.8 | 11.9 | 11.65 | 11.7 | 11.7 | 0.0 (0.0%) | 1,032,678 |
| 24 Nov 2021 | HKD | 11.85 | 11.85 | 11.65 | 11.7 | 11.7 | +0.05 (+0.43%) | 562,944 |
| 23 Nov 2021 | HKD | 12.1 | 12.2 | 11.65 | 11.65 | 11.65 | -0.4 (-3.32%) | 1,178,673 |
| 22 Nov 2021 | HKD | 11.9 | 12.2 | 11.75 | 12.05 | 12.05 | +0.25 (+2.12%) | 1,527,905 |
| 19 Nov 2021 | HKD | 11.95 | 12.05 | 11.75 | 11.8 | 11.8 | -0.15 (-1.26%) | 1,414,100 |
| 18 Nov 2021 | HKD | 12.1 | 12.3 | 11.95 | 11.95 | 11.95 | +0.05 (+0.42%) | 3,977,929 |
| 17 Nov 2021 | HKD | 11.8 | 12 | 11.4 | 11.9 | 11.9 | +0.1 (+0.85%) | 2,606,590 |
| 16 Nov 2021 | HKD | 11.6 | 12 | 11.55 | 11.8 | 11.8 | +0.35 (+3.06%) | 3,794,559 |
| 15 Nov 2021 | HKD | 11.7 | 11.7 | 11.4 | 11.45 | 11.45 | -0.05 (-0.43%) | 1,759,925 |
| 12 Nov 2021 | HKD | 11.8 | 11.8 | 11.3 | 11.5 | 11.5 | -0.35 (-2.95%) | 2,512,474 |
| 11 Nov 2021 | HKD | 11.7 | 12 | 11.55 | 11.85 | 11.85 | +0.15 (+1.28%) | 1,348,227 |
| 10 Nov 2021 | HKD | 11.35 | 12.15 | 11.35 | 11.7 | 11.7 | +0.3 (+2.63%) | 4,922,200 |
| 9 Nov 2021 | HKD | 11.7 | 11.7 | 11.4 | 11.4 | 11.4 | -0.2 (-1.72%) | 664,180 |
