| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2021 | HKD | 1.35 | 1.52 | 1.34 | 1.48 | 1.48 | +0.03 (+2.07%) | 141,600 |
| 29 Nov 2021 | HKD | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -0.08 (-5.23%) | 83,200 |
| 26 Nov 2021 | HKD | 1.5 | 1.57 | 1.48 | 1.53 | 1.53 | -0.01 (-0.65%) | 268,000 |
| 25 Nov 2021 | HKD | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.09 (+6.21%) | 43,200 |
| 24 Nov 2021 | HKD | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -0.07 (-4.61%) | 102,400 |
| 23 Nov 2021 | HKD | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 98,400 |
| 22 Nov 2021 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 52,000 |
| 19 Nov 2021 | HKD | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 100,800 |
| 18 Nov 2021 | HKD | 1.52 | 1.59 | 1.4 | 1.52 | 1.52 | -0.01 (-0.65%) | 163,200 |
| 17 Nov 2021 | HKD | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 82,400 |
| 16 Nov 2021 | HKD | 1.48 | 1.63 | 1.48 | 1.53 | 1.53 | +0.01 (+0.66%) | 135,200 |
| 15 Nov 2021 | HKD | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 52,000 |
| 12 Nov 2021 | HKD | 1.52 | 1.6 | 1.52 | 1.52 | 1.52 | +0.01 (+0.66%) | 117,600 |
| 11 Nov 2021 | HKD | 1.49 | 1.57 | 1.45 | 1.51 | 1.51 | -0.03 (-1.95%) | 78,400 |
| 10 Nov 2021 | HKD | 1.44 | 1.54 | 1.4 | 1.54 | 1.54 | +0.07 (+4.76%) | 119,600 |
| 9 Nov 2021 | HKD | 1.48 | 1.57 | 1.46 | 1.47 | 1.47 | +0.03 (+2.08%) | 172,800 |
| 8 Nov 2021 | HKD | 1.29 | 1.48 | 1.29 | 1.44 | 1.44 | +0.15 (+11.63%) | 401,600 |
| 5 Nov 2021 | HKD | 1.26 | 1.36 | 1.21 | 1.29 | 1.29 | +0.03 (+2.38%) | 240,000 |
| 4 Nov 2021 | HKD | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 58,400 |
| 3 Nov 2021 | HKD | 1.23 | 1.38 | 1.23 | 1.3 | 1.3 | -0.03 (-2.26%) | 64,800 |
| 2 Nov 2021 | HKD | 1.33 | 1.33 | 1.22 | 1.33 | 1.33 | 0.0 (0.0%) | 30,400 |
| 1 Nov 2021 | HKD | 1.38 | 1.43 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 107,200 |
| 29 Oct 2021 | HKD | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -0.05 (-3.62%) | 82,400 |
| 28 Oct 2021 | HKD | 1.41 | 1.41 | 1.31 | 1.38 | 1.38 | -0.03 (-2.13%) | 35,200 |
| 27 Oct 2021 | HKD | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | +0.02 (+1.44%) | 74,400 |
| 26 Oct 2021 | HKD | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -0.05 (-3.47%) | 44,000 |
| 25 Oct 2021 | HKD | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 4,800 |
| 22 Oct 2021 | HKD | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 12,000 |
| 21 Oct 2021 | HKD | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 53,600 |
| 20 Oct 2021 | HKD | 1.5 | 1.5 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 68,000 |
