| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | HKD | 6.24 | 6.35 | 6.16 | 6.26 | 6.26 | +0.09 (+1.46%) | 6,836,134 |
| 2 Dec 2021 | HKD | 6.27 | 6.27 | 6.11 | 6.17 | 6.17 | -0.13 (-2.06%) | 9,020,519 |
| 1 Dec 2021 | HKD | 6.3 | 6.4 | 6.21 | 6.3 | 6.3 | 0.0 (0.0%) | 6,545,200 |
| 30 Nov 2021 | HKD | 6.52 | 6.57 | 6.22 | 6.3 | 6.3 | -0.22 (-3.37%) | 14,777,460 |
| 29 Nov 2021 | HKD | 6.7 | 6.75 | 6.42 | 6.52 | 6.52 | -0.24 (-3.55%) | 12,253,320 |
| 26 Nov 2021 | HKD | 7.06 | 7.06 | 6.73 | 6.76 | 6.76 | -0.29 (-4.11%) | 10,370,750 |
| 25 Nov 2021 | HKD | 7.09 | 7.09 | 7.03 | 7.05 | 7.05 | -0.02 (-0.28%) | 1,132,801 |
| 24 Nov 2021 | HKD | 7.1 | 7.1 | 7.04 | 7.07 | 7.07 | 0.0 (0.0%) | 1,274,145 |
| 23 Nov 2021 | HKD | 7.07 | 7.16 | 7.06 | 7.07 | 7.07 | 0.0 (0.0%) | 1,612,976 |
| 22 Nov 2021 | HKD | 7.1 | 7.13 | 7.02 | 7.07 | 7.07 | -0.03 (-0.42%) | 4,096,775 |
| 19 Nov 2021 | HKD | 7.15 | 7.17 | 7.03 | 7.1 | 7.1 | -0.08 (-1.11%) | 3,840,677 |
| 18 Nov 2021 | HKD | 7.24 | 7.26 | 7.15 | 7.18 | 7.18 | -0.05 (-0.69%) | 2,447,749 |
| 17 Nov 2021 | HKD | 7.32 | 7.35 | 7.22 | 7.23 | 7.23 | -0.07 (-0.96%) | 2,848,310 |
| 16 Nov 2021 | HKD | 7.3 | 7.38 | 7.21 | 7.3 | 7.3 | +0.01 (+0.14%) | 2,515,250 |
| 15 Nov 2021 | HKD | 7.35 | 7.4 | 7.21 | 7.29 | 7.29 | -0.04 (-0.55%) | 2,559,421 |
| 12 Nov 2021 | HKD | 7.29 | 7.44 | 7.26 | 7.33 | 7.33 | +0.05 (+0.69%) | 3,318,392 |
| 11 Nov 2021 | HKD | 7.32 | 7.36 | 7.22 | 7.28 | 7.28 | -0.1 (-1.36%) | 3,077,001 |
| 10 Nov 2021 | HKD | 7.4 | 7.41 | 7.24 | 7.38 | 7.38 | -0.06 (-0.81%) | 4,420,596 |
| 9 Nov 2021 | HKD | 7.5 | 7.51 | 7.36 | 7.44 | 7.44 | -0.06 (-0.80%) | 7,186,607 |
| 8 Nov 2021 | HKD | 7.27 | 7.6 | 7.27 | 7.5 | 7.5 | +0.34 (+4.75%) | 17,708,711 |
| 5 Nov 2021 | HKD | 7.12 | 7.19 | 7.06 | 7.16 | 7.16 | +0.04 (+0.56%) | 2,258,005 |
| 4 Nov 2021 | HKD | 7.23 | 7.25 | 7.09 | 7.12 | 7.12 | -0.06 (-0.84%) | 1,912,444 |
| 3 Nov 2021 | HKD | 7.23 | 7.3 | 7.1 | 7.18 | 7.18 | 0.0 (0.0%) | 3,803,433 |
| 2 Nov 2021 | HKD | 7.1 | 7.2 | 7.1 | 7.18 | 7.18 | +0.1 (+1.41%) | 3,790,300 |
| 1 Nov 2021 | HKD | 7.17 | 7.2 | 6.97 | 7.08 | 7.08 | -0.09 (-1.26%) | 1,383,478 |
| 29 Oct 2021 | HKD | 7.17 | 7.23 | 7.11 | 7.17 | 7.17 | 0.0 (0.0%) | 2,736,000 |
| 28 Oct 2021 | HKD | 7.08 | 7.22 | 7.06 | 7.17 | 7.17 | +0.09 (+1.27%) | 5,223,650 |
| 27 Oct 2021 | HKD | 7.16 | 7.2 | 7.08 | 7.08 | 7.08 | -0.08 (-1.12%) | 3,415,522 |
| 26 Oct 2021 | HKD | 7.14 | 7.24 | 7.12 | 7.16 | 7.16 | +0.02 (+0.28%) | 2,143,173 |
| 25 Oct 2021 | HKD | 7.24 | 7.3 | 7.1 | 7.14 | 7.14 | -0.18 (-2.46%) | 4,959,834 |
