| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 13 | 13.08 | 12.9 | 12.96 | 12.96 | +0.12 (+0.93%) | 21,052,376 |
| 30 Nov 2021 | HKD | 12.96 | 13.14 | 12.72 | 12.84 | 12.84 | -0.24 (-1.83%) | 42,578,188 |
| 29 Nov 2021 | HKD | 13.24 | 13.32 | 12.96 | 13.08 | 13.08 | -0.12 (-0.91%) | 21,654,920 |
| 26 Nov 2021 | HKD | 13.52 | 13.52 | 13.12 | 13.2 | 13.2 | -0.38 (-2.80%) | 31,630,427 |
| 25 Nov 2021 | HKD | 13.62 | 13.64 | 13.52 | 13.58 | 13.58 | -0.12 (-0.88%) | 12,736,882 |
| 24 Nov 2021 | HKD | 13.7 | 13.74 | 13.6 | 13.7 | 13.7 | -0.02 (-0.15%) | 8,983,059 |
| 23 Nov 2021 | HKD | 13.76 | 13.86 | 13.58 | 13.72 | 13.72 | 0.0 (0.0%) | 14,770,935 |
| 22 Nov 2021 | HKD | 13.74 | 13.82 | 13.64 | 13.72 | 13.72 | -0.02 (-0.15%) | 10,031,102 |
| 19 Nov 2021 | HKD | 13.6 | 13.8 | 13.54 | 13.74 | 13.74 | -0.02 (-0.15%) | 10,908,053 |
| 18 Nov 2021 | HKD | 13.8 | 13.82 | 13.64 | 13.76 | 13.76 | -0.06 (-0.43%) | 11,618,123 |
| 17 Nov 2021 | HKD | 13.74 | 13.88 | 13.72 | 13.82 | 13.82 | -0.06 (-0.43%) | 10,863,443 |
| 16 Nov 2021 | HKD | 13.78 | 13.92 | 13.74 | 13.88 | 13.88 | +0.06 (+0.43%) | 16,996,509 |
| 15 Nov 2021 | HKD | 13.94 | 13.96 | 13.64 | 13.82 | 13.82 | -0.08 (-0.58%) | 9,640,974 |
| 12 Nov 2021 | HKD | 13.96 | 14 | 13.74 | 13.9 | 13.9 | +0.04 (+0.29%) | 12,284,432 |
| 11 Nov 2021 | HKD | 13.46 | 13.92 | 13.46 | 13.86 | 13.86 | +0.28 (+2.06%) | 20,104,126 |
| 10 Nov 2021 | HKD | 13.56 | 13.62 | 13.36 | 13.58 | 13.58 | -0.08 (-0.59%) | 17,223,883 |
| 9 Nov 2021 | HKD | 13.78 | 13.9 | 13.6 | 13.66 | 13.66 | -0.08 (-0.58%) | 9,618,996 |
| 8 Nov 2021 | HKD | 13.42 | 13.86 | 13.42 | 13.74 | 13.74 | +0.34 (+2.54%) | 33,690,295 |
| 5 Nov 2021 | HKD | 13.42 | 13.54 | 13.26 | 13.4 | 13.4 | -0.1 (-0.74%) | 21,273,452 |
| 4 Nov 2021 | HKD | 13.52 | 13.74 | 13.46 | 13.5 | 13.5 | -0.06 (-0.44%) | 18,803,598 |
| 3 Nov 2021 | HKD | 13.62 | 13.76 | 13.5 | 13.56 | 13.56 | -0.06 (-0.44%) | 16,932,644 |
| 2 Nov 2021 | HKD | 13.74 | 13.94 | 13.52 | 13.62 | 13.62 | -0.04 (-0.29%) | 25,875,943 |
| 1 Nov 2021 | HKD | 13.32 | 13.8 | 13.22 | 13.66 | 13.66 | +0.1 (+0.74%) | 29,074,703 |
| 29 Oct 2021 | HKD | 13.8 | 13.8 | 13.38 | 13.56 | 13.56 | -0.44 (-3.14%) | 55,800,395 |
| 28 Oct 2021 | HKD | 13.9 | 14.08 | 13.74 | 14 | 14 | -0.1 (-0.71%) | 30,649,070 |
| 27 Oct 2021 | HKD | 14.1 | 14.16 | 13.98 | 14.1 | 14.1 | -0.04 (-0.28%) | 22,981,826 |
| 26 Oct 2021 | HKD | 14.18 | 14.24 | 14.1 | 14.14 | 14.14 | -0.06 (-0.42%) | 18,827,653 |
| 25 Oct 2021 | HKD | 14.24 | 14.38 | 14.08 | 14.2 | 14.2 | -0.04 (-0.28%) | 20,841,706 |
| 22 Oct 2021 | HKD | 14.32 | 14.44 | 14.16 | 14.24 | 14.24 | -0.04 (-0.28%) | 34,741,672 |
| 21 Oct 2021 | HKD | 14.02 | 14.5 | 13.84 | 14.28 | 14.28 | +0.3 (+2.15%) | 63,017,268 |
