| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 3.59 | 3.65 | 3.56 | 3.61 | 3.61 | +0.03 (+0.84%) | 3,794,159 |
| 30 Nov 2021 | HKD | 3.67 | 3.71 | 3.58 | 3.58 | 3.58 | -0.09 (-2.45%) | 7,686,500 |
| 29 Nov 2021 | HKD | 3.7 | 3.74 | 3.65 | 3.67 | 3.67 | -0.07 (-1.87%) | 4,665,500 |
| 26 Nov 2021 | HKD | 3.77 | 3.82 | 3.69 | 3.74 | 3.74 | -0.07 (-1.84%) | 4,167,640 |
| 25 Nov 2021 | HKD | 3.75 | 3.82 | 3.68 | 3.81 | 3.81 | +0.09 (+2.42%) | 4,643,500 |
| 24 Nov 2021 | HKD | 3.71 | 3.75 | 3.6 | 3.72 | 3.72 | +0.01 (+0.27%) | 4,037,000 |
| 23 Nov 2021 | HKD | 3.7 | 3.74 | 3.68 | 3.71 | 3.71 | -0.01 (-0.27%) | 3,951,500 |
| 22 Nov 2021 | HKD | 3.78 | 3.79 | 3.66 | 3.72 | 3.72 | -0.03 (-0.80%) | 5,151,500 |
| 19 Nov 2021 | HKD | 3.76 | 3.81 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 4,549,500 |
| 18 Nov 2021 | HKD | 3.82 | 3.83 | 3.76 | 3.8 | 3.8 | -0.04 (-1.04%) | 4,148,000 |
| 17 Nov 2021 | HKD | 3.78 | 3.87 | 3.78 | 3.84 | 3.84 | +0.02 (+0.52%) | 2,013,000 |
| 16 Nov 2021 | HKD | 3.81 | 3.88 | 3.79 | 3.82 | 3.82 | +0.03 (+0.79%) | 5,935,500 |
| 15 Nov 2021 | HKD | 3.8 | 3.84 | 3.76 | 3.79 | 3.79 | +0.02 (+0.53%) | 3,794,500 |
| 12 Nov 2021 | HKD | 3.77 | 3.82 | 3.74 | 3.77 | 3.77 | 0.0 (0.0%) | 3,482,000 |
| 11 Nov 2021 | HKD | 3.69 | 3.78 | 3.65 | 3.77 | 3.77 | +0.07 (+1.89%) | 6,311,400 |
| 10 Nov 2021 | HKD | 3.61 | 3.75 | 3.52 | 3.7 | 3.7 | +0.04 (+1.09%) | 10,330,000 |
| 9 Nov 2021 | HKD | 3.59 | 3.68 | 3.59 | 3.66 | 3.66 | +0.09 (+2.52%) | 4,789,141 |
| 8 Nov 2021 | HKD | 3.58 | 3.59 | 3.52 | 3.57 | 3.57 | -0.01 (-0.28%) | 5,451,500 |
| 5 Nov 2021 | HKD | 3.57 | 3.59 | 3.52 | 3.58 | 3.58 | -0.01 (-0.28%) | 6,527,500 |
| 4 Nov 2021 | HKD | 3.6 | 3.63 | 3.54 | 3.59 | 3.59 | +0.01 (+0.28%) | 4,116,500 |
| 3 Nov 2021 | HKD | 3.55 | 3.67 | 3.55 | 3.58 | 3.58 | +0.03 (+0.85%) | 5,430,500 |
| 2 Nov 2021 | HKD | 3.62 | 3.66 | 3.51 | 3.55 | 3.55 | -0.08 (-2.20%) | 11,731,500 |
| 1 Nov 2021 | HKD | 3.76 | 3.76 | 3.6 | 3.63 | 3.63 | -0.08 (-2.16%) | 5,937,500 |
| 29 Oct 2021 | HKD | 3.7 | 3.74 | 3.64 | 3.71 | 3.71 | +0.01 (+0.27%) | 4,700,000 |
| 28 Oct 2021 | HKD | 3.76 | 3.76 | 3.67 | 3.7 | 3.7 | -0.05 (-1.33%) | 5,893,000 |
| 27 Oct 2021 | HKD | 3.79 | 3.88 | 3.72 | 3.75 | 3.75 | -0.05 (-1.32%) | 8,384,500 |
| 26 Oct 2021 | HKD | 3.82 | 3.86 | 3.75 | 3.8 | 3.8 | -0.02 (-0.52%) | 7,397,110 |
| 25 Oct 2021 | HKD | 3.94 | 3.94 | 3.8 | 3.82 | 3.82 | -0.08 (-2.05%) | 10,805,000 |
| 22 Oct 2021 | HKD | 3.97 | 3.97 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 8,510,000 |
| 21 Oct 2021 | HKD | 4.05 | 4.07 | 3.93 | 3.95 | 3.95 | -0.08 (-1.99%) | 6,918,500 |
