| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 8.06 | 8.06 | 7.45 | 7.45 | 7.45 | -0.69 (-8.48%) | 26,773,300 |
| 30 Nov 2021 | HKD | 7.91 | 8.33 | 7.88 | 8.14 | 8.14 | +0.16 (+2.01%) | 93,005,198 |
| 29 Nov 2021 | HKD | 7.88 | 8.02 | 7.73 | 7.98 | 7.98 | +0.12 (+1.53%) | 10,890,641 |
| 26 Nov 2021 | HKD | 7.96 | 8.04 | 7.67 | 7.86 | 7.86 | -0.1 (-1.26%) | 8,239,500 |
| 25 Nov 2021 | HKD | 8.15 | 8.16 | 7.92 | 7.96 | 7.96 | -0.09 (-1.12%) | 5,451,619 |
| 24 Nov 2021 | HKD | 7.62 | 8.2 | 7.41 | 8.05 | 8.05 | +0.4 (+5.23%) | 23,697,825 |
| 23 Nov 2021 | HKD | 7.74 | 7.89 | 7.57 | 7.65 | 7.65 | -0.17 (-2.17%) | 12,070,076 |
| 22 Nov 2021 | HKD | 7.45 | 7.98 | 7.14 | 7.82 | 7.82 | +0.31 (+4.13%) | 20,347,830 |
| 19 Nov 2021 | HKD | 7.29 | 8.03 | 7.26 | 7.51 | 7.51 | +0.1 (+1.35%) | 46,471,615 |
| 18 Nov 2021 | HKD | 6.95 | 7.45 | 6.81 | 7.41 | 7.41 | +0.5 (+7.24%) | 28,375,970 |
| 17 Nov 2021 | HKD | 6.64 | 6.95 | 6.53 | 6.91 | 6.91 | +0.16 (+2.37%) | 14,386,006 |
| 16 Nov 2021 | HKD | 6.71 | 6.76 | 6.49 | 6.75 | 6.75 | +0.05 (+0.75%) | 20,765,370 |
| 15 Nov 2021 | HKD | 6.85 | 6.98 | 6.63 | 6.7 | 6.7 | -0.14 (-2.05%) | 17,711,969 |
| 12 Nov 2021 | HKD | 6.95 | 6.95 | 6.65 | 6.84 | 6.84 | +0.03 (+0.44%) | 13,644,517 |
| 11 Nov 2021 | HKD | 6.4 | 6.83 | 6.35 | 6.81 | 6.81 | +0.51 (+8.10%) | 24,311,475 |
| 10 Nov 2021 | HKD | 6.14 | 6.33 | 6.07 | 6.3 | 6.3 | +0.22 (+3.62%) | 8,647,589 |
| 9 Nov 2021 | HKD | 6.2 | 6.22 | 6.03 | 6.08 | 6.08 | -0.06 (-0.98%) | 6,710,571 |
| 8 Nov 2021 | HKD | 5.81 | 6.25 | 5.8 | 6.14 | 6.14 | +0.41 (+7.16%) | 16,096,200 |
| 5 Nov 2021 | HKD | 5.93 | 5.93 | 5.66 | 5.73 | 5.73 | +0.08 (+1.42%) | 6,102,904 |
| 4 Nov 2021 | HKD | 5.64 | 5.72 | 5.55 | 5.65 | 5.65 | +0.01 (+0.18%) | 3,591,104 |
| 3 Nov 2021 | HKD | 5.52 | 5.64 | 5.49 | 5.64 | 5.64 | +0.12 (+2.17%) | 3,352,070 |
| 2 Nov 2021 | HKD | 5.74 | 5.74 | 5.4 | 5.52 | 5.52 | -0.12 (-2.13%) | 10,117,000 |
| 1 Nov 2021 | HKD | 5.57 | 5.69 | 5.45 | 5.64 | 5.64 | +0.07 (+1.26%) | 5,063,200 |
| 29 Oct 2021 | HKD | 5.63 | 5.75 | 5.56 | 5.57 | 5.57 | -0.07 (-1.24%) | 4,137,200 |
| 28 Oct 2021 | HKD | 5.7 | 5.74 | 5.59 | 5.64 | 5.64 | -0.04 (-0.70%) | 4,247,073 |
| 27 Oct 2021 | HKD | 5.76 | 5.76 | 5.66 | 5.68 | 5.68 | -0.08 (-1.39%) | 4,623,500 |
| 26 Oct 2021 | HKD | 5.77 | 5.9 | 5.71 | 5.76 | 5.76 | +0.06 (+1.05%) | 6,341,530 |
| 25 Oct 2021 | HKD | 5.7 | 5.75 | 5.57 | 5.7 | 5.7 | 0.0 (0.0%) | 5,655,691 |
| 22 Oct 2021 | HKD | 5.67 | 5.73 | 5.51 | 5.7 | 5.7 | +0.03 (+0.53%) | 8,050,867 |
| 21 Oct 2021 | HKD | 5.88 | 5.93 | 5.65 | 5.67 | 5.67 | -0.21 (-3.57%) | 10,526,183 |
