| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 8.81 | 9.08 | 8.81 | 8.87 | 8.87 | +0.11 (+1.26%) | 7,092,863 |
| 30 Nov 2021 | HKD | 8.89 | 8.94 | 8.71 | 8.76 | 8.76 | -0.13 (-1.46%) | 13,189,606 |
| 29 Nov 2021 | HKD | 9.08 | 9.16 | 8.77 | 8.89 | 8.89 | -0.26 (-2.84%) | 10,721,514 |
| 26 Nov 2021 | HKD | 9.38 | 9.38 | 9.13 | 9.15 | 9.15 | -0.21 (-2.24%) | 6,749,000 |
| 25 Nov 2021 | HKD | 9.49 | 9.49 | 9.26 | 9.36 | 9.36 | -0.02 (-0.21%) | 6,016,937 |
| 24 Nov 2021 | HKD | 9.39 | 9.44 | 9.34 | 9.38 | 9.38 | +0.01 (+0.11%) | 3,357,714 |
| 23 Nov 2021 | HKD | 9.4 | 9.51 | 9.3 | 9.37 | 9.37 | -0.03 (-0.32%) | 6,422,000 |
| 22 Nov 2021 | HKD | 9.64 | 9.69 | 9.4 | 9.4 | 9.4 | -0.21 (-2.19%) | 6,642,154 |
| 19 Nov 2021 | HKD | 9.51 | 9.64 | 9.5 | 9.61 | 9.61 | -0.04 (-0.41%) | 4,007,407 |
| 18 Nov 2021 | HKD | 9.7 | 9.7 | 9.53 | 9.65 | 9.65 | -0.12 (-1.23%) | 3,106,279 |
| 17 Nov 2021 | HKD | 9.79 | 9.82 | 9.7 | 9.77 | 9.77 | -0.04 (-0.41%) | 3,039,909 |
| 16 Nov 2021 | HKD | 9.79 | 9.85 | 9.67 | 9.81 | 9.81 | +0.08 (+0.82%) | 3,541,342 |
| 15 Nov 2021 | HKD | 9.78 | 9.88 | 9.66 | 9.73 | 9.73 | -0.1 (-1.02%) | 2,604,311 |
| 12 Nov 2021 | HKD | 9.88 | 9.88 | 9.72 | 9.83 | 9.83 | +0.01 (+0.10%) | 3,753,738 |
| 11 Nov 2021 | HKD | 9.42 | 9.88 | 9.42 | 9.82 | 9.82 | +0.4 (+4.25%) | 9,371,371 |
| 10 Nov 2021 | HKD | 9.61 | 9.61 | 9.3 | 9.42 | 9.42 | -0.11 (-1.15%) | 5,602,353 |
| 9 Nov 2021 | HKD | 9.55 | 9.61 | 9.42 | 9.53 | 9.53 | +0.01 (+0.11%) | 2,707,968 |
| 8 Nov 2021 | HKD | 9.43 | 9.52 | 9.33 | 9.52 | 9.52 | +0.16 (+1.71%) | 4,201,100 |
| 5 Nov 2021 | HKD | 9.64 | 9.64 | 9.33 | 9.36 | 9.36 | -0.16 (-1.68%) | 7,366,543 |
| 4 Nov 2021 | HKD | 9.62 | 9.68 | 9.42 | 9.52 | 9.52 | -0.06 (-0.63%) | 6,983,355 |
| 3 Nov 2021 | HKD | 9.52 | 9.59 | 9.4 | 9.58 | 9.58 | +0.06 (+0.63%) | 5,016,460 |
| 2 Nov 2021 | HKD | 9.74 | 9.79 | 9.5 | 9.52 | 9.52 | -0.12 (-1.24%) | 5,511,010 |
| 1 Nov 2021 | HKD | 9.78 | 9.79 | 9.55 | 9.64 | 9.64 | -0.14 (-1.43%) | 2,652,101 |
| 29 Oct 2021 | HKD | 9.71 | 9.9 | 9.71 | 9.78 | 9.78 | +0.08 (+0.82%) | 6,646,577 |
| 28 Oct 2021 | HKD | 10 | 10.04 | 9.6 | 9.7 | 9.7 | -0.19 (-1.92%) | 8,698,364 |
| 27 Oct 2021 | HKD | 10.16 | 10.16 | 9.85 | 9.89 | 9.89 | -0.31 (-3.04%) | 13,235,000 |
| 26 Oct 2021 | HKD | 10.2 | 10.3 | 10.12 | 10.2 | 10.2 | +0.02 (+0.20%) | 5,030,577 |
| 25 Oct 2021 | HKD | 10.28 | 10.28 | 10.08 | 10.18 | 10.18 | -0.12 (-1.17%) | 4,609,519 |
| 22 Oct 2021 | HKD | 10.2 | 10.3 | 10.14 | 10.3 | 10.3 | +0.04 (+0.39%) | 4,149,076 |
| 21 Oct 2021 | HKD | 10.38 | 10.38 | 10.12 | 10.26 | 10.26 | +0.02 (+0.20%) | 6,265,045 |
