| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 25.45 | 25.45 | 24.7 | 24.9 | 24.9 | +0.15 (+0.61%) | 9,128,603 |
| 30 Nov 2021 | HKD | 25.2 | 25.5 | 24.55 | 24.75 | 24.75 | -0.25 (-1%) | 15,649,230 |
| 29 Nov 2021 | HKD | 26.2 | 26.6 | 25 | 25 | 25 | -1.15 (-4.40%) | 14,480,260 |
| 26 Nov 2021 | HKD | 27.05 | 27.3 | 26.1 | 26.15 | 26.15 | -1.15 (-4.21%) | 8,627,560 |
| 25 Nov 2021 | HKD | 27.7 | 27.9 | 27.05 | 27.3 | 27.3 | -0.35 (-1.27%) | 5,506,950 |
| 24 Nov 2021 | HKD | 27.8 | 28.2 | 27.5 | 27.65 | 27.65 | -0.65 (-2.30%) | 6,306,956 |
| 23 Nov 2021 | HKD | 29.75 | 29.75 | 28.1 | 28.3 | 28.3 | -1.6 (-5.35%) | 10,220,600 |
| 22 Nov 2021 | HKD | 31.45 | 31.45 | 29.7 | 29.9 | 29.9 | -1.6 (-5.08%) | 8,690,500 |
| 19 Nov 2021 | HKD | 30.6 | 31.65 | 30.4 | 31.5 | 31.5 | +0.8 (+2.61%) | 6,306,140 |
| 18 Nov 2021 | HKD | 30.8 | 31.3 | 30.6 | 30.7 | 30.7 | -0.4 (-1.29%) | 2,849,950 |
| 17 Nov 2021 | HKD | 30.2 | 31.2 | 30.2 | 31.1 | 31.1 | +0.55 (+1.80%) | 3,753,004 |
| 16 Nov 2021 | HKD | 30 | 30.75 | 29.4 | 30.55 | 30.55 | +0.45 (+1.50%) | 6,001,400 |
| 15 Nov 2021 | HKD | 32.05 | 32.4 | 30.05 | 30.1 | 30.1 | -1.95 (-6.08%) | 8,213,404 |
| 12 Nov 2021 | HKD | 33.6 | 33.8 | 31.6 | 32.05 | 32.05 | -1.35 (-4.04%) | 8,656,537 |
| 11 Nov 2021 | HKD | 32.8 | 33.75 | 32.5 | 33.4 | 33.4 | +0.65 (+1.98%) | 7,453,280 |
| 10 Nov 2021 | HKD | 32.8 | 33.15 | 32.3 | 32.75 | 32.75 | -0.15 (-0.46%) | 5,237,818 |
| 9 Nov 2021 | HKD | 31.85 | 33.2 | 31.65 | 32.9 | 32.9 | +1.1 (+3.46%) | 8,965,799 |
| 8 Nov 2021 | HKD | 31.2 | 32.45 | 31.2 | 31.8 | 31.8 | -0.2 (-0.63%) | 2,082,108 |
| 5 Nov 2021 | HKD | 31.8 | 32.45 | 31.4 | 32 | 32 | -0.55 (-1.69%) | 2,672,286 |
| 4 Nov 2021 | HKD | 30.7 | 32.55 | 30.65 | 32.55 | 32.55 | +2 (+6.55%) | 6,622,600 |
| 3 Nov 2021 | HKD | 31 | 31.35 | 30.15 | 30.55 | 30.55 | -0.75 (-2.40%) | 2,112,415 |
| 2 Nov 2021 | HKD | 31.4 | 32.45 | 31.2 | 31.3 | 31.3 | +0.7 (+2.29%) | 4,912,820 |
| 1 Nov 2021 | HKD | 30.65 | 30.85 | 29.75 | 30.6 | 30.6 | -0.15 (-0.49%) | 2,594,520 |
| 29 Oct 2021 | HKD | 31 | 31.2 | 30.3 | 30.75 | 30.75 | -0.15 (-0.49%) | 1,969,361 |
| 28 Oct 2021 | HKD | 31.75 | 32.15 | 30.7 | 30.9 | 30.9 | -0.8 (-2.52%) | 2,622,100 |
| 27 Oct 2021 | HKD | 32.45 | 32.45 | 31.65 | 31.7 | 31.7 | -0.95 (-2.91%) | 1,926,460 |
| 26 Oct 2021 | HKD | 32.1 | 32.85 | 32.1 | 32.65 | 32.65 | +0.55 (+1.71%) | 3,870,550 |
| 25 Oct 2021 | HKD | 32.5 | 32.7 | 31.85 | 32.1 | 32.1 | -0.5 (-1.53%) | 2,447,900 |
| 22 Oct 2021 | HKD | 32.3 | 33 | 31.75 | 32.6 | 32.6 | +0.7 (+2.19%) | 4,485,200 |
| 21 Oct 2021 | HKD | 31 | 32.35 | 30.85 | 31.9 | 31.9 | +0.85 (+2.74%) | 5,945,730 |
