| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 68.5 | 68.5 | 65.25 | 67 | 67 | -1.5 (-2.19%) | 247,100 |
| 30 Nov 2021 | HKD | 68.5 | 68.5 | 67 | 68.5 | 68.5 | +0.5 (+0.74%) | 44,900 |
| 29 Nov 2021 | HKD | 67 | 68.25 | 67 | 68 | 68 | -0.55 (-0.80%) | 32,200 |
| 26 Nov 2021 | HKD | 70 | 70 | 68.4 | 68.55 | 68.55 | -1.3 (-1.86%) | 16,300 |
| 25 Nov 2021 | HKD | 71.65 | 71.65 | 68.9 | 69.85 | 69.85 | -1.6 (-2.24%) | 18,400 |
| 24 Nov 2021 | HKD | 69.3 | 71.8 | 69.3 | 71.45 | 71.45 | -0.7 (-0.97%) | 34,900 |
| 23 Nov 2021 | HKD | 72 | 72.15 | 71.45 | 72.15 | 72.15 | +3.25 (+4.72%) | 22,100 |
| 22 Nov 2021 | HKD | 69.05 | 69.95 | 68.6 | 68.9 | 68.9 | +2.75 (+4.16%) | 70,000 |
| 19 Nov 2021 | HKD | 66.65 | 66.75 | 66.15 | 66.15 | 66.15 | -2.15 (-3.15%) | 49,400 |
| 18 Nov 2021 | HKD | 71 | 73 | 67.7 | 68.3 | 68.3 | -5.7 (-7.70%) | 90,600 |
| 17 Nov 2021 | HKD | 74 | 74.95 | 72.45 | 74 | 74 | -1.75 (-2.31%) | 19,800 |
| 16 Nov 2021 | HKD | 76.8 | 76.8 | 74.05 | 75.75 | 75.75 | -1.3 (-1.69%) | 7,600 |
| 15 Nov 2021 | HKD | 75.6 | 77.1 | 75.1 | 77.05 | 77.05 | +2.9 (+3.91%) | 37,100 |
| 12 Nov 2021 | HKD | 75 | 77 | 73.75 | 74.15 | 74.15 | -0.55 (-0.74%) | 110,600 |
| 11 Nov 2021 | HKD | 73.35 | 75.4 | 73.3 | 74.7 | 74.7 | -0.2 (-0.27%) | 11,500 |
| 10 Nov 2021 | HKD | 74.5 | 74.9 | 73.75 | 74.9 | 74.9 | -0.15 (-0.20%) | 16,500 |
| 9 Nov 2021 | HKD | 74.8 | 75.2 | 74.1 | 75.05 | 75.05 | -0.5 (-0.66%) | 16,600 |
| 8 Nov 2021 | HKD | 75 | 76.4 | 74.7 | 75.55 | 75.55 | -0.85 (-1.11%) | 13,300 |
| 5 Nov 2021 | HKD | 77 | 77.85 | 76.1 | 76.4 | 76.4 | -2.1 (-2.68%) | 13,400 |
| 4 Nov 2021 | HKD | 77.95 | 79.1 | 77.5 | 78.5 | 78.5 | +0.55 (+0.71%) | 45,316 |
| 3 Nov 2021 | HKD | 79 | 79 | 77.65 | 77.95 | 77.95 | -1.05 (-1.33%) | 6,700 |
| 2 Nov 2021 | HKD | 78 | 79.8 | 78 | 79 | 79 | +2.3 (+3.00%) | 63,000 |
| 1 Nov 2021 | HKD | 78.5 | 78.5 | 75.85 | 76.7 | 76.7 | -2.4 (-3.03%) | 82,400 |
| 29 Oct 2021 | HKD | 80 | 80 | 78.7 | 79.1 | 79.1 | -0.9 (-1.13%) | 97,900 |
| 28 Oct 2021 | HKD | 85 | 85 | 78.2 | 80 | 80 | -5.7 (-6.65%) | 130,300 |
| 27 Oct 2021 | HKD | 90 | 90 | 84.05 | 85.7 | 85.7 | -6.1 (-6.64%) | 31,300 |
| 26 Oct 2021 | HKD | 93.1 | 93.5 | 90.75 | 91.8 | 91.8 | -2.3 (-2.44%) | 16,400 |
| 25 Oct 2021 | HKD | 99.7 | 99.7 | 93.95 | 94.1 | 94.1 | -4.8 (-4.85%) | 17,700 |
| 22 Oct 2021 | HKD | 98.05 | 100.9 | 98 | 98.9 | 98.9 | +1.55 (+1.59%) | 35,504 |
| 21 Oct 2021 | HKD | 100 | 100.7 | 97.35 | 97.35 | 97.35 | -2.75 (-2.75%) | 131,300 |
