| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | HKD | 32.9 | 33.25 | 32.65 | 32.9 | 32.9 | +0.1 (+0.30%) | 2,114,478 |
| 7 Dec 2021 | HKD | 32.6 | 32.9 | 32.05 | 32.8 | 32.8 | +0.55 (+1.71%) | 3,190,993 |
| 6 Dec 2021 | HKD | 33.1 | 33.2 | 32 | 32.25 | 32.25 | -1.25 (-3.73%) | 4,973,689 |
| 3 Dec 2021 | HKD | 33.25 | 33.9 | 32.85 | 33.5 | 33.5 | +0.45 (+1.36%) | 6,932,811 |
| 2 Dec 2021 | HKD | 33.5 | 33.5 | 32 | 33.05 | 33.05 | -0.55 (-1.64%) | 8,069,599 |
| 1 Dec 2021 | HKD | 34.15 | 34.7 | 33.5 | 33.6 | 33.6 | -0.4 (-1.18%) | 5,383,758 |
| 30 Nov 2021 | HKD | 34.1 | 34.8 | 33.7 | 34 | 34 | -0.15 (-0.44%) | 7,837,938 |
| 29 Nov 2021 | HKD | 33.8 | 34.7 | 33.7 | 34.15 | 34.15 | -0.6 (-1.73%) | 6,148,831 |
| 26 Nov 2021 | HKD | 35.85 | 35.85 | 34.2 | 34.75 | 34.75 | -1.25 (-3.47%) | 7,633,731 |
| 25 Nov 2021 | HKD | 35.85 | 36.65 | 35.65 | 36 | 36 | +0.2 (+0.56%) | 4,681,068 |
| 24 Nov 2021 | HKD | 36.55 | 36.55 | 35.55 | 35.8 | 35.8 | -0.75 (-2.05%) | 5,495,105 |
| 23 Nov 2021 | HKD | 36.55 | 36.85 | 35.85 | 36.55 | 36.55 | +0.05 (+0.14%) | 6,717,678 |
| 22 Nov 2021 | HKD | 34.9 | 37.3 | 34.55 | 36.5 | 36.5 | +2.05 (+5.95%) | 18,337,119 |
| 19 Nov 2021 | HKD | 33.95 | 34.9 | 33.65 | 34.45 | 34.45 | +0.4 (+1.17%) | 5,597,909 |
| 18 Nov 2021 | HKD | 34.1 | 35.2 | 33.95 | 34.05 | 34.05 | -0.5 (-1.45%) | 6,285,869 |
| 17 Nov 2021 | HKD | 34.25 | 34.9 | 33.9 | 34.55 | 34.55 | +0.3 (+0.88%) | 4,447,401 |
| 16 Nov 2021 | HKD | 34.15 | 34.75 | 33.85 | 34.25 | 34.25 | +0.5 (+1.48%) | 9,621,606 |
| 15 Nov 2021 | HKD | 33.05 | 34.1 | 32.85 | 33.75 | 33.75 | +0.75 (+2.27%) | 5,465,468 |
| 12 Nov 2021 | HKD | 34.1 | 34.3 | 32.25 | 33 | 33 | -0.7 (-2.08%) | 9,828,255 |
| 11 Nov 2021 | HKD | 31.6 | 34.25 | 31.45 | 33.7 | 33.7 | +1.9 (+5.97%) | 16,988,088 |
| 10 Nov 2021 | HKD | 32 | 32.35 | 31.35 | 31.8 | 31.8 | -0.2 (-0.63%) | 4,607,381 |
| 9 Nov 2021 | HKD | 32.05 | 32.3 | 31.85 | 32 | 32 | +0.2 (+0.63%) | 4,183,344 |
| 8 Nov 2021 | HKD | 31.8 | 32.9 | 31.7 | 31.8 | 31.8 | -0.2 (-0.63%) | 4,953,021 |
| 5 Nov 2021 | HKD | 32 | 32.3 | 31.75 | 32 | 32 | 0.0 (0.0%) | 4,239,834 |
| 4 Nov 2021 | HKD | 32 | 32.8 | 31.95 | 32 | 32 | +0.1 (+0.31%) | 8,021,349 |
| 3 Nov 2021 | HKD | 33.05 | 33.15 | 31.75 | 31.9 | 31.9 | -1.25 (-3.77%) | 9,075,357 |
| 2 Nov 2021 | HKD | 34.2 | 34.7 | 32.9 | 33.15 | 33.15 | -0.65 (-1.92%) | 7,565,030 |
| 1 Nov 2021 | HKD | 34.05 | 34.1 | 33.25 | 33.8 | 33.8 | -0.15 (-0.44%) | 4,003,254 |
| 29 Oct 2021 | HKD | 33.9 | 34.4 | 33.6 | 33.95 | 33.95 | -0.25 (-0.73%) | 2,815,445 |
| 28 Oct 2021 | HKD | 34 | 34.55 | 33.9 | 34.2 | 34.2 | -0.05 (-0.15%) | 3,418,500 |
