| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2021 | HKD | 60.2 | 62 | 60 | 60.8 | 60.8 | +1.1 (+1.84%) | 28,416,997 |
| 16 Dec 2021 | HKD | 60.1 | 60.4 | 59.2 | 59.7 | 59.7 | -0.3 (-0.50%) | 11,200,023 |
| 15 Dec 2021 | HKD | 57.9 | 61.1 | 57.5 | 60 | 60 | +1.7 (+2.92%) | 14,761,596 |
| 14 Dec 2021 | HKD | 59.3 | 60.5 | 58.1 | 58.3 | 58.3 | -2 (-3.32%) | 10,769,075 |
| 13 Dec 2021 | HKD | 59.6 | 60.5 | 58.9 | 60.3 | 60.3 | +0.2 (+0.33%) | 9,585,795 |
| 10 Dec 2021 | HKD | 59.8 | 60.8 | 58.5 | 60.1 | 60.1 | -0.3 (-0.50%) | 10,169,462 |
| 9 Dec 2021 | HKD | 61.1 | 61.8 | 59.3 | 60.4 | 60.4 | -0.2 (-0.33%) | 11,815,924 |
| 8 Dec 2021 | HKD | 60.1 | 62.9 | 59.9 | 60.6 | 60.6 | +1.3 (+2.19%) | 29,835,205 |
| 7 Dec 2021 | HKD | 58 | 59.5 | 57.2 | 59.3 | 59.3 | +1.8 (+3.13%) | 16,075,290 |
| 6 Dec 2021 | HKD | 58 | 60 | 57.4 | 57.5 | 57.5 | +1.3 (+2.31%) | 24,580,989 |
| 3 Dec 2021 | HKD | 56.4 | 57 | 55.2 | 56.2 | 56.2 | -0.2 (-0.35%) | 12,390,164 |
| 2 Dec 2021 | HKD | 54.5 | 57.1 | 54.2 | 56.4 | 56.4 | +1.4 (+2.55%) | 19,850,103 |
| 1 Dec 2021 | HKD | 54.2 | 55.1 | 53.2 | 55 | 55 | +1.1 (+2.04%) | 8,768,646 |
| 30 Nov 2021 | HKD | 53.2 | 54.5 | 53 | 53.9 | 53.9 | +1.4 (+2.67%) | 8,647,411 |
| 29 Nov 2021 | HKD | 51.1 | 53.4 | 51.1 | 52.5 | 52.5 | +0.5 (+0.96%) | 7,861,135 |
| 26 Nov 2021 | HKD | 54.3 | 54.6 | 51.8 | 52 | 52 | -2.2 (-4.06%) | 9,840,920 |
| 25 Nov 2021 | HKD | 55 | 55.1 | 53.8 | 54.2 | 54.2 | -0.8 (-1.45%) | 8,404,899 |
| 24 Nov 2021 | HKD | 53.2 | 55.2 | 53.1 | 55 | 55 | +2.1 (+3.97%) | 11,059,372 |
| 23 Nov 2021 | HKD | 53.3 | 53.9 | 52.6 | 52.9 | 52.9 | -0.4 (-0.75%) | 6,600,218 |
| 22 Nov 2021 | HKD | 52.5 | 54.3 | 52.5 | 53.3 | 53.3 | +1 (+1.91%) | 7,287,535 |
| 19 Nov 2021 | HKD | 54 | 54.1 | 52.3 | 52.3 | 52.3 | -1.2 (-2.24%) | 7,267,361 |
| 18 Nov 2021 | HKD | 52.9 | 54.1 | 52.4 | 53.5 | 53.5 | +0.4 (+0.75%) | 8,440,403 |
| 17 Nov 2021 | HKD | 54.8 | 54.8 | 52.8 | 53.1 | 53.1 | -1.7 (-3.10%) | 9,910,243 |
| 16 Nov 2021 | HKD | 54 | 55.7 | 53.9 | 54.8 | 54.8 | +0.6 (+1.11%) | 8,549,018 |
| 15 Nov 2021 | HKD | 55 | 55.2 | 53.5 | 54.2 | 54.2 | -0.5 (-0.91%) | 7,836,459 |
| 12 Nov 2021 | HKD | 55 | 56 | 54.3 | 54.7 | 54.7 | +0.1 (+0.18%) | 11,950,704 |
| 11 Nov 2021 | HKD | 56.7 | 57.4 | 54.4 | 54.6 | 54.6 | -2.2 (-3.87%) | 14,644,261 |
| 10 Nov 2021 | HKD | 56.5 | 58 | 56.4 | 56.8 | 56.8 | +0.3 (+0.53%) | 14,760,455 |
| 9 Nov 2021 | HKD | 56.3 | 58 | 54.4 | 56.5 | 56.5 | +1.3 (+2.36%) | 25,446,190 |
| 8 Nov 2021 | HKD | 54.8 | 55.5 | 53.7 | 55.2 | 55.2 | +1.6 (+2.99%) | 13,217,203 |
