| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 21.6 | 21.9 | 20.65 | 20.8 | 20.8 | -0.7 (-3.26%) | 1,149,800 |
| 30 Nov 2021 | HKD | 22.85 | 23.05 | 21.3 | 21.5 | 21.5 | -1.35 (-5.91%) | 1,440,860 |
| 29 Nov 2021 | HKD | 23.45 | 24.1 | 22.85 | 22.85 | 22.85 | -0.9 (-3.79%) | 1,121,900 |
| 26 Nov 2021 | HKD | 24.55 | 24.55 | 23.75 | 23.75 | 23.75 | -0.85 (-3.46%) | 770,100 |
| 25 Nov 2021 | HKD | 24.6 | 24.7 | 23.95 | 24.6 | 24.6 | +0.3 (+1.23%) | 484,600 |
| 24 Nov 2021 | HKD | 24.65 | 24.7 | 24.15 | 24.3 | 24.3 | -0.65 (-2.61%) | 716,700 |
| 23 Nov 2021 | HKD | 25.4 | 25.4 | 24.7 | 24.95 | 24.95 | -0.45 (-1.77%) | 734,136 |
| 22 Nov 2021 | HKD | 26.05 | 26.4 | 25.05 | 25.4 | 25.4 | -0.2 (-0.78%) | 493,100 |
| 19 Nov 2021 | HKD | 25.2 | 25.65 | 25.1 | 25.6 | 25.6 | -0.3 (-1.16%) | 370,000 |
| 18 Nov 2021 | HKD | 26.25 | 26.5 | 25.4 | 25.9 | 25.9 | -0.6 (-2.26%) | 506,800 |
| 17 Nov 2021 | HKD | 26.8 | 27 | 26.25 | 26.5 | 26.5 | -0.7 (-2.57%) | 407,100 |
| 16 Nov 2021 | HKD | 27.3 | 27.7 | 26.2 | 27.2 | 27.2 | -0.1 (-0.37%) | 786,760 |
| 15 Nov 2021 | HKD | 25.2 | 28 | 25.2 | 27.3 | 27.3 | +2.05 (+8.12%) | 1,832,400 |
| 12 Nov 2021 | HKD | 25.95 | 26.8 | 25 | 25.25 | 25.25 | -0.8 (-3.07%) | 1,641,400 |
| 11 Nov 2021 | HKD | 25.6 | 26.2 | 25.15 | 26.05 | 26.05 | +0.05 (+0.19%) | 415,700 |
| 10 Nov 2021 | HKD | 24.9 | 26.15 | 24.85 | 26 | 26 | +0.55 (+2.16%) | 627,540 |
| 9 Nov 2021 | HKD | 24.4 | 25.7 | 24.4 | 25.45 | 25.45 | +1.1 (+4.52%) | 674,900 |
| 8 Nov 2021 | HKD | 24.1 | 24.65 | 23.8 | 24.35 | 24.35 | -0.25 (-1.02%) | 376,900 |
| 5 Nov 2021 | HKD | 24.7 | 25.35 | 24.45 | 24.6 | 24.6 | -0.4 (-1.60%) | 515,800 |
| 4 Nov 2021 | HKD | 24.85 | 25.45 | 24.3 | 25 | 25 | -0.05 (-0.20%) | 490,100 |
| 3 Nov 2021 | HKD | 24.85 | 25.15 | 24.3 | 25.05 | 25.05 | -0.2 (-0.79%) | 355,800 |
| 2 Nov 2021 | HKD | 24.9 | 26.2 | 24.8 | 25.25 | 25.25 | +0.4 (+1.61%) | 718,700 |
| 1 Nov 2021 | HKD | 25 | 25.3 | 24.4 | 24.85 | 24.85 | -0.15 (-0.60%) | 466,100 |
| 29 Oct 2021 | HKD | 24.7 | 25.3 | 24.2 | 25 | 25 | +0.3 (+1.21%) | 275,574 |
| 28 Oct 2021 | HKD | 25.4 | 25.8 | 24.6 | 24.7 | 24.7 | -0.7 (-2.76%) | 646,900 |
| 27 Oct 2021 | HKD | 27.45 | 27.45 | 25.3 | 25.4 | 25.4 | -2.05 (-7.47%) | 1,057,700 |
| 26 Oct 2021 | HKD | 27.65 | 28.1 | 27.05 | 27.45 | 27.45 | -0.2 (-0.72%) | 637,850 |
| 25 Oct 2021 | HKD | 27.5 | 27.7 | 26.65 | 27.65 | 27.65 | -0.1 (-0.36%) | 641,400 |
| 22 Oct 2021 | HKD | 27.45 | 28.4 | 27.45 | 27.75 | 27.75 | -0.25 (-0.89%) | 593,400 |
| 21 Oct 2021 | HKD | 28.3 | 28.5 | 27.3 | 28 | 28 | -0.3 (-1.06%) | 961,200 |
