| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2021 | HKD | 54 | 54.25 | 45.3 | 47.3 | 47.3 | -4.2 (-8.16%) | 1,604,000 |
| 29 Nov 2021 | HKD | 50.45 | 53.2 | 47.5 | 51.5 | 51.5 | +1.25 (+2.49%) | 859,000 |
| 26 Nov 2021 | HKD | 47.55 | 51.4 | 47.5 | 50.25 | 50.25 | +2.8 (+5.90%) | 467,500 |
| 25 Nov 2021 | HKD | 46.6 | 47.45 | 46.2 | 47.45 | 47.45 | +1.25 (+2.71%) | 378,000 |
| 24 Nov 2021 | HKD | 42.5 | 47.6 | 42.5 | 46.2 | 46.2 | +3.7 (+8.71%) | 792,000 |
| 23 Nov 2021 | HKD | 42.85 | 43.15 | 41.5 | 42.5 | 42.5 | +0.2 (+0.47%) | 516,000 |
| 22 Nov 2021 | HKD | 42.8 | 43.65 | 41.6 | 42.3 | 42.3 | -1.35 (-3.09%) | 722,500 |
| 19 Nov 2021 | HKD | 44.8 | 44.9 | 43.2 | 43.65 | 43.65 | -0.45 (-1.02%) | 466,000 |
| 18 Nov 2021 | HKD | 45.9 | 45.9 | 43.7 | 44.1 | 44.1 | -1.8 (-3.92%) | 419,000 |
| 17 Nov 2021 | HKD | 43.6 | 46.8 | 42 | 45.9 | 45.9 | +2.9 (+6.74%) | 401,500 |
| 16 Nov 2021 | HKD | 38 | 45.25 | 37.9 | 43 | 43 | +5.1 (+13.46%) | 723,500 |
| 15 Nov 2021 | HKD | 37 | 38.65 | 37 | 37.9 | 37.9 | +1.1 (+2.99%) | 553,000 |
| 12 Nov 2021 | HKD | 38 | 38 | 36.45 | 36.8 | 36.8 | -1.2 (-3.16%) | 256,500 |
| 11 Nov 2021 | HKD | 38.2 | 38.7 | 37.85 | 38 | 38 | +0.7 (+1.88%) | 207,000 |
| 10 Nov 2021 | HKD | 37.5 | 38.4 | 36.05 | 37.3 | 37.3 | -0.15 (-0.40%) | 439,500 |
| 9 Nov 2021 | HKD | 38.05 | 38.05 | 37.45 | 37.45 | 37.45 | +0.05 (+0.13%) | 170,000 |
| 8 Nov 2021 | HKD | 38.85 | 40.2 | 37.4 | 37.4 | 37.4 | -1.45 (-3.73%) | 168,500 |
| 5 Nov 2021 | HKD | 39.15 | 39.15 | 38.4 | 38.85 | 38.85 | +0.25 (+0.65%) | 252,500 |
| 4 Nov 2021 | HKD | 39 | 39.45 | 38.5 | 38.6 | 38.6 | 0.0 (0.0%) | 162,000 |
| 3 Nov 2021 | HKD | 37.6 | 38.6 | 36.05 | 38.6 | 38.6 | 0.0 (0.0%) | 299,000 |
| 2 Nov 2021 | HKD | 38 | 39 | 37 | 38.6 | 38.6 | +1.6 (+4.32%) | 170,500 |
| 1 Nov 2021 | HKD | 41 | 41 | 36.6 | 37 | 37 | -3 (-7.50%) | 250,000 |
| 29 Oct 2021 | HKD | 37.45 | 40.9 | 36.7 | 40 | 40 | +2.55 (+6.81%) | 280,200 |
| 28 Oct 2021 | HKD | 38 | 38.05 | 34.7 | 37.45 | 37.45 | -1.3 (-3.35%) | 314,500 |
| 27 Oct 2021 | HKD | 39.35 | 39.7 | 38 | 38.75 | 38.75 | -1.85 (-4.56%) | 126,500 |
| 26 Oct 2021 | HKD | 40 | 40.7 | 38.8 | 40.6 | 40.6 | -0.1 (-0.25%) | 307,000 |
| 25 Oct 2021 | HKD | 41.15 | 41.45 | 39.05 | 40.7 | 40.7 | -0.45 (-1.09%) | 181,000 |
| 22 Oct 2021 | HKD | 39.6 | 41.6 | 39.45 | 41.15 | 41.15 | +0.45 (+1.11%) | 169,000 |
| 21 Oct 2021 | HKD | 42.5 | 42.5 | 39.65 | 40.7 | 40.7 | -2.3 (-5.35%) | 311,500 |
| 20 Oct 2021 | HKD | 43.05 | 44.45 | 42.5 | 43 | 43 | -1 (-2.27%) | 203,000 |
