| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2021 | HKD | 8.93 | 9.05 | 8.82 | 8.82 | 8.82 | -0.09 (-1.01%) | 1,206,400 |
| 14 Dec 2021 | HKD | 9.08 | 9.08 | 8.9 | 8.91 | 8.91 | -0.09 (-1%) | 976,000 |
| 13 Dec 2021 | HKD | 9.08 | 9.26 | 8.98 | 9 | 9 | -0.06 (-0.66%) | 1,057,851 |
| 10 Dec 2021 | HKD | 9.19 | 9.24 | 9.02 | 9.06 | 9.06 | -0.14 (-1.52%) | 1,249,879 |
| 9 Dec 2021 | HKD | 9.2 | 9.27 | 9.05 | 9.2 | 9.2 | 0.0 (0.0%) | 1,319,591 |
| 8 Dec 2021 | HKD | 9.04 | 9.36 | 9.03 | 9.2 | 9.2 | +0.17 (+1.88%) | 1,072,200 |
| 7 Dec 2021 | HKD | 8.72 | 9.15 | 8.7 | 9.03 | 9.03 | +0.36 (+4.15%) | 1,412,687 |
| 6 Dec 2021 | HKD | 8.77 | 8.82 | 8.65 | 8.67 | 8.67 | -0.1 (-1.14%) | 1,134,689 |
| 3 Dec 2021 | HKD | 8.76 | 8.92 | 8.63 | 8.77 | 8.77 | +0.01 (+0.11%) | 1,706,600 |
| 2 Dec 2021 | HKD | 8.84 | 8.87 | 8.68 | 8.76 | 8.76 | -0.08 (-0.90%) | 1,033,800 |
| 1 Dec 2021 | HKD | 8.78 | 8.96 | 8.78 | 8.84 | 8.84 | +0.06 (+0.68%) | 850,556 |
| 30 Nov 2021 | HKD | 9.08 | 9.08 | 8.67 | 8.78 | 8.78 | -0.14 (-1.57%) | 2,296,706 |
| 29 Nov 2021 | HKD | 8.99 | 9.07 | 8.82 | 8.92 | 8.92 | -0.09 (-1.00%) | 2,208,200 |
| 26 Nov 2021 | HKD | 9.35 | 9.35 | 9.01 | 9.01 | 9.01 | -0.28 (-3.01%) | 2,579,661 |
| 25 Nov 2021 | HKD | 9.37 | 9.37 | 9.22 | 9.29 | 9.29 | +0.03 (+0.32%) | 1,276,600 |
| 24 Nov 2021 | HKD | 9.42 | 9.46 | 9.24 | 9.26 | 9.26 | -0.1 (-1.07%) | 1,642,461 |
| 23 Nov 2021 | HKD | 9.38 | 9.43 | 9.21 | 9.36 | 9.36 | -0.05 (-0.53%) | 1,146,400 |
| 22 Nov 2021 | HKD | 9.45 | 9.49 | 9.33 | 9.41 | 9.41 | +0.08 (+0.86%) | 779,600 |
| 19 Nov 2021 | HKD | 9.32 | 9.39 | 9.22 | 9.33 | 9.33 | 0.0 (0.0%) | 646,372 |
| 18 Nov 2021 | HKD | 9.7 | 9.7 | 9.27 | 9.33 | 9.33 | -0.37 (-3.81%) | 1,662,563 |
| 17 Nov 2021 | HKD | 9.55 | 9.71 | 9.49 | 9.7 | 9.7 | +0.15 (+1.57%) | 1,166,270 |
| 16 Nov 2021 | HKD | 9.32 | 9.58 | 9.32 | 9.55 | 9.55 | +0.16 (+1.70%) | 1,075,592 |
| 15 Nov 2021 | HKD | 9.48 | 9.58 | 9.34 | 9.39 | 9.39 | +0.03 (+0.32%) | 701,559 |
| 12 Nov 2021 | HKD | 9.33 | 9.45 | 9.24 | 9.36 | 9.36 | +0.14 (+1.52%) | 1,400,000 |
| 11 Nov 2021 | HKD | 9.02 | 9.33 | 9.02 | 9.22 | 9.22 | +0.07 (+0.77%) | 1,763,377 |
| 10 Nov 2021 | HKD | 9.25 | 9.42 | 8.97 | 9.15 | 9.15 | +0.03 (+0.33%) | 2,163,200 |
| 9 Nov 2021 | HKD | 9.15 | 9.28 | 9.08 | 9.12 | 9.12 | +0.05 (+0.55%) | 1,348,400 |
| 8 Nov 2021 | HKD | 9.08 | 9.2 | 9.03 | 9.07 | 9.07 | +0.05 (+0.55%) | 780,900 |
| 5 Nov 2021 | HKD | 9.08 | 9.3 | 8.99 | 9.02 | 9.02 | -0.13 (-1.42%) | 993,200 |
| 4 Nov 2021 | HKD | 9.24 | 9.24 | 9.04 | 9.15 | 9.15 | +0.02 (+0.22%) | 709,000 |
