| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2021 | HKD | 22 | 22.75 | 21.95 | 22.3 | 22.3 | +0.1 (+0.45%) | 13,021,020 |
| 14 Dec 2021 | HKD | 22.4 | 23 | 21.95 | 22.2 | 22.2 | -0.8 (-3.48%) | 12,286,530 |
| 13 Dec 2021 | HKD | 23.7 | 23.8 | 22.95 | 23 | 23 | -0.15 (-0.65%) | 8,172,906 |
| 10 Dec 2021 | HKD | 23.75 | 23.85 | 23 | 23.15 | 23.15 | -0.7 (-2.94%) | 6,037,493 |
| 9 Dec 2021 | HKD | 23.2 | 24.25 | 23.1 | 23.85 | 23.85 | +1.1 (+4.84%) | 11,966,100 |
| 8 Dec 2021 | HKD | 22.8 | 23.5 | 22.45 | 22.75 | 22.75 | +0.4 (+1.79%) | 11,984,410 |
| 7 Dec 2021 | HKD | 21.5 | 22.5 | 21.2 | 22.35 | 22.35 | +1.35 (+6.43%) | 17,283,029 |
| 6 Dec 2021 | HKD | 21.65 | 21.95 | 20.9 | 21 | 21 | -1.1 (-4.98%) | 22,344,199 |
| 3 Dec 2021 | HKD | 22.4 | 22.65 | 22 | 22.1 | 22.1 | -0.5 (-2.21%) | 19,753,260 |
| 2 Dec 2021 | HKD | 22.7 | 22.95 | 22.4 | 22.6 | 22.6 | -0.4 (-1.74%) | 8,398,939 |
| 1 Dec 2021 | HKD | 23.45 | 23.65 | 22.65 | 23 | 23 | -0.65 (-2.75%) | 13,179,960 |
| 30 Nov 2021 | HKD | 22.8 | 23.75 | 22.8 | 23.65 | 23.65 | +0.65 (+2.83%) | 16,330,470 |
| 29 Nov 2021 | HKD | 23 | 23.9 | 22.85 | 23 | 23 | -0.4 (-1.71%) | 10,545,690 |
| 26 Nov 2021 | HKD | 23.9 | 23.9 | 22.9 | 23.4 | 23.4 | -0.7 (-2.90%) | 12,319,130 |
| 25 Nov 2021 | HKD | 24.1 | 24.25 | 23.8 | 24.1 | 24.1 | +0.15 (+0.63%) | 8,605,005 |
| 24 Nov 2021 | HKD | 24.5 | 24.55 | 23.7 | 23.95 | 23.95 | -0.65 (-2.64%) | 16,734,570 |
| 23 Nov 2021 | HKD | 25.35 | 25.6 | 24.5 | 24.6 | 24.6 | -1.05 (-4.09%) | 15,764,590 |
| 22 Nov 2021 | HKD | 26.6 | 26.95 | 25.3 | 25.65 | 25.65 | -0.95 (-3.57%) | 10,583,760 |
| 19 Nov 2021 | HKD | 26.25 | 26.6 | 25.95 | 26.6 | 26.6 | +0.25 (+0.95%) | 6,280,280 |
| 18 Nov 2021 | HKD | 27.35 | 27.4 | 26 | 26.35 | 26.35 | -1.35 (-4.87%) | 11,496,070 |
| 17 Nov 2021 | HKD | 28.25 | 28.3 | 27.6 | 27.7 | 27.7 | -0.45 (-1.60%) | 5,720,617 |
| 16 Nov 2021 | HKD | 27.1 | 28.3 | 26.85 | 28.15 | 28.15 | +1.05 (+3.87%) | 18,527,029 |
| 15 Nov 2021 | HKD | 26.4 | 27.1 | 26.15 | 27.1 | 27.1 | +1.35 (+5.24%) | 11,416,850 |
| 12 Nov 2021 | HKD | 25.85 | 26 | 25.5 | 25.75 | 25.75 | +0.4 (+1.58%) | 6,107,064 |
| 11 Nov 2021 | HKD | 25.6 | 25.6 | 24.8 | 25.35 | 25.35 | -0.25 (-0.98%) | 9,487,888 |
| 10 Nov 2021 | HKD | 25.75 | 25.75 | 25 | 25.6 | 25.6 | +0.1 (+0.39%) | 5,684,356 |
| 9 Nov 2021 | HKD | 25.6 | 25.75 | 24.8 | 25.5 | 25.5 | +0.35 (+1.39%) | 3,300,155 |
| 8 Nov 2021 | HKD | 26 | 26.1 | 24.95 | 25.15 | 25.15 | -0.35 (-1.37%) | 4,972,717 |
| 5 Nov 2021 | HKD | 25.45 | 26.2 | 25.3 | 25.5 | 25.5 | -0.1 (-0.39%) | 4,061,479 |
| 4 Nov 2021 | HKD | 24.75 | 25.75 | 24.45 | 25.6 | 25.6 | +0.85 (+3.43%) | 8,009,456 |
