| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 29.95 | 30.1 | 27.4 | 27.55 | 27.55 | -2.7 (-8.93%) | 208,815 |
| 30 Nov 2021 | HKD | 32.25 | 33.4 | 30.25 | 30.25 | 30.25 | -3.15 (-9.43%) | 675,709 |
| 29 Nov 2021 | HKD | 32.45 | 33.85 | 32.15 | 33.4 | 33.4 | -0.05 (-0.15%) | 108,600 |
| 26 Nov 2021 | HKD | 33.05 | 34.05 | 32.7 | 33.45 | 33.45 | -0.35 (-1.04%) | 192,700 |
| 25 Nov 2021 | HKD | 33.5 | 33.95 | 33.1 | 33.8 | 33.8 | +0.05 (+0.15%) | 172,600 |
| 24 Nov 2021 | HKD | 32.75 | 33.8 | 30.35 | 33.75 | 33.75 | +2.25 (+7.14%) | 327,200 |
| 23 Nov 2021 | HKD | 30.3 | 33.2 | 30.3 | 31.5 | 31.5 | +0.95 (+3.11%) | 379,104 |
| 22 Nov 2021 | HKD | 29.85 | 30.95 | 29.3 | 30.55 | 30.55 | +1.55 (+5.34%) | 219,200 |
| 19 Nov 2021 | HKD | 30 | 30 | 28.7 | 29 | 29 | -0.9 (-3.01%) | 157,000 |
| 18 Nov 2021 | HKD | 30.8 | 31.2 | 28.35 | 29.9 | 29.9 | -0.75 (-2.45%) | 85,800 |
| 17 Nov 2021 | HKD | 28.45 | 31.4 | 28.3 | 30.65 | 30.65 | +2.2 (+7.73%) | 270,114 |
| 16 Nov 2021 | HKD | 28.1 | 29 | 27.7 | 28.45 | 28.45 | +0.35 (+1.25%) | 83,700 |
| 15 Nov 2021 | HKD | 28.75 | 29.3 | 27.75 | 28.1 | 28.1 | +0.15 (+0.54%) | 146,815 |
| 12 Nov 2021 | HKD | 26 | 28.9 | 25 | 27.95 | 27.95 | +2.2 (+8.54%) | 254,833 |
| 11 Nov 2021 | HKD | 26 | 26 | 24.2 | 25.75 | 25.75 | +0.55 (+2.18%) | 90,620 |
| 10 Nov 2021 | HKD | 25.45 | 25.9 | 24.8 | 25.2 | 25.2 | -0.1 (-0.40%) | 99,100 |
| 9 Nov 2021 | HKD | 24.45 | 25.3 | 24.25 | 25.3 | 25.3 | +0.85 (+3.48%) | 69,275 |
| 8 Nov 2021 | HKD | 24.85 | 24.85 | 24.3 | 24.45 | 24.45 | -0.45 (-1.81%) | 45,100 |
| 5 Nov 2021 | HKD | 24.5 | 25.05 | 24.35 | 24.9 | 24.9 | -0.15 (-0.60%) | 26,400 |
| 4 Nov 2021 | HKD | 25.75 | 25.75 | 24.5 | 25.05 | 25.05 | 0.0 (0.0%) | 22,000 |
| 3 Nov 2021 | HKD | 25.75 | 25.75 | 24.5 | 25.05 | 25.05 | +0.05 (+0.20%) | 69,100 |
| 2 Nov 2021 | HKD | 25.85 | 26.15 | 25 | 25 | 25 | -0.5 (-1.96%) | 100,800 |
| 1 Nov 2021 | HKD | 25.1 | 26 | 24.35 | 25.5 | 25.5 | +0.3 (+1.19%) | 104,600 |
| 29 Oct 2021 | HKD | 25.4 | 25.8 | 24.5 | 25.2 | 25.2 | -0.75 (-2.89%) | 108,400 |
| 28 Oct 2021 | HKD | 26.1 | 26.45 | 25.45 | 25.95 | 25.95 | +0.2 (+0.78%) | 60,800 |
| 27 Oct 2021 | HKD | 26.65 | 26.65 | 25.05 | 25.75 | 25.75 | -0.55 (-2.09%) | 47,300 |
| 26 Oct 2021 | HKD | 26.6 | 26.95 | 25.95 | 26.3 | 26.3 | 0.0 (0.0%) | 142,900 |
| 25 Oct 2021 | HKD | 24.9 | 26.45 | 24.15 | 26.3 | 26.3 | +1.4 (+5.62%) | 206,200 |
| 22 Oct 2021 | HKD | 24.25 | 25.95 | 24.25 | 24.9 | 24.9 | +0.65 (+2.68%) | 30,000 |
| 21 Oct 2021 | HKD | 25.45 | 25.45 | 24 | 24.25 | 24.25 | -1.2 (-4.72%) | 97,700 |
