| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 9.27 | 9.44 | 9.2 | 9.28 | 9.28 | -0.18 (-1.90%) | 172,400 |
| 30 Nov 2021 | HKD | 9.28 | 9.7 | 9.1 | 9.46 | 9.46 | +0.29 (+3.16%) | 759,000 |
| 29 Nov 2021 | HKD | 9.12 | 9.28 | 8.99 | 9.17 | 9.17 | -0.28 (-2.96%) | 846,300 |
| 26 Nov 2021 | HKD | 9.95 | 9.95 | 9.41 | 9.45 | 9.45 | -0.59 (-5.88%) | 1,352,600 |
| 25 Nov 2021 | HKD | 10.24 | 10.24 | 9.85 | 10.04 | 10.04 | 0.0 (0.0%) | 470,100 |
| 24 Nov 2021 | HKD | 10 | 10.2 | 9.77 | 10.04 | 10.04 | +0.19 (+1.93%) | 454,000 |
| 23 Nov 2021 | HKD | 10.2 | 10.34 | 9.78 | 9.85 | 9.85 | -0.63 (-6.01%) | 1,981,600 |
| 22 Nov 2021 | HKD | 11 | 11 | 9.72 | 10.48 | 10.48 | -0.52 (-4.73%) | 1,165,300 |
| 19 Nov 2021 | HKD | 10.96 | 11.24 | 10.94 | 11 | 11 | -0.24 (-2.14%) | 192,300 |
| 18 Nov 2021 | HKD | 11.18 | 11.3 | 11.04 | 11.24 | 11.24 | -0.04 (-0.35%) | 250,600 |
| 17 Nov 2021 | HKD | 11.2 | 11.5 | 11.04 | 11.28 | 11.28 | -0.1 (-0.88%) | 293,060 |
| 16 Nov 2021 | HKD | 11.1 | 11.52 | 10.88 | 11.38 | 11.38 | +0.32 (+2.89%) | 802,600 |
| 15 Nov 2021 | HKD | 11.16 | 11.32 | 10.9 | 11.06 | 11.06 | -0.1 (-0.90%) | 397,050 |
| 12 Nov 2021 | HKD | 11.2 | 11.2 | 10.82 | 11.16 | 11.16 | +0.06 (+0.54%) | 465,400 |
| 11 Nov 2021 | HKD | 11.36 | 11.36 | 10.82 | 11.1 | 11.1 | -0.06 (-0.54%) | 200,000 |
| 10 Nov 2021 | HKD | 11.12 | 11.42 | 10.98 | 11.16 | 11.16 | -0.3 (-2.62%) | 456,400 |
| 9 Nov 2021 | HKD | 11.16 | 11.6 | 10.82 | 11.46 | 11.46 | +0.24 (+2.14%) | 1,409,600 |
| 8 Nov 2021 | HKD | 9.72 | 11.42 | 9.72 | 11.22 | 11.22 | +1.53 (+15.79%) | 2,930,538 |
| 5 Nov 2021 | HKD | 9.72 | 9.89 | 9.61 | 9.69 | 9.69 | -0.03 (-0.31%) | 236,898 |
| 4 Nov 2021 | HKD | 9.6 | 9.88 | 9.58 | 9.72 | 9.72 | +0.22 (+2.32%) | 756,450 |
| 3 Nov 2021 | HKD | 9.7 | 9.81 | 9.32 | 9.5 | 9.5 | -0.3 (-3.06%) | 1,060,800 |
| 2 Nov 2021 | HKD | 9.72 | 10.12 | 9.56 | 9.8 | 9.8 | +0.08 (+0.82%) | 1,371,400 |
| 1 Nov 2021 | HKD | 9.51 | 9.8 | 9.47 | 9.72 | 9.72 | +0.01 (+0.10%) | 969,000 |
| 29 Oct 2021 | HKD | 9.61 | 9.77 | 9.48 | 9.71 | 9.71 | -0.04 (-0.41%) | 665,200 |
| 28 Oct 2021 | HKD | 9.9 | 9.9 | 9.65 | 9.75 | 9.75 | +0.01 (+0.10%) | 1,149,200 |
| 27 Oct 2021 | HKD | 10.1 | 10.1 | 9.55 | 9.74 | 9.74 | -0.56 (-5.44%) | 1,890,000 |
| 26 Oct 2021 | HKD | 10.52 | 10.66 | 10.04 | 10.3 | 10.3 | -0.42 (-3.92%) | 1,157,867 |
| 25 Oct 2021 | HKD | 10.92 | 11 | 10.4 | 10.72 | 10.72 | -0.38 (-3.42%) | 620,200 |
| 22 Oct 2021 | HKD | 11.02 | 11.1 | 10.86 | 11.1 | 11.1 | +0.08 (+0.73%) | 219,300 |
| 21 Oct 2021 | HKD | 11.46 | 11.52 | 11 | 11.02 | 11.02 | -0.26 (-2.30%) | 515,800 |
