| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 64.8 | 65.2 | 64.45 | 64.8 | 64.8 | +0.35 (+0.54%) | 266,000 |
| 30 Nov 2021 | HKD | 64.75 | 65.35 | 63.8 | 64.45 | 64.45 | +0.05 (+0.08%) | 642,800 |
| 29 Nov 2021 | HKD | 64.25 | 64.95 | 63.8 | 64.4 | 64.4 | +0.25 (+0.39%) | 266,938 |
| 26 Nov 2021 | HKD | 64.95 | 64.95 | 64 | 64.15 | 64.15 | -0.8 (-1.23%) | 179,248 |
| 25 Nov 2021 | HKD | 65 | 65 | 64.55 | 64.95 | 64.95 | +0.2 (+0.31%) | 99,400 |
| 24 Nov 2021 | HKD | 64.9 | 65.1 | 64 | 64.75 | 64.75 | -0.35 (-0.54%) | 208,300 |
| 23 Nov 2021 | HKD | 65.1 | 65.4 | 64.3 | 65.1 | 65.1 | +0.7 (+1.09%) | 464,891 |
| 22 Nov 2021 | HKD | 64.05 | 65.4 | 64 | 64.4 | 64.4 | +0.35 (+0.55%) | 274,859 |
| 19 Nov 2021 | HKD | 64.8 | 64.8 | 63.8 | 64.05 | 64.05 | -0.75 (-1.16%) | 203,178 |
| 18 Nov 2021 | HKD | 64.25 | 64.8 | 63.05 | 64.8 | 64.8 | +0.5 (+0.78%) | 506,822 |
| 17 Nov 2021 | HKD | 65.9 | 65.9 | 64.2 | 64.3 | 64.3 | -1.25 (-1.91%) | 309,250 |
| 16 Nov 2021 | HKD | 64.1 | 65.95 | 64 | 65.55 | 65.55 | +1.35 (+2.10%) | 697,810 |
| 15 Nov 2021 | HKD | 64.4 | 64.45 | 63.05 | 64.2 | 64.2 | 0.0 (0.0%) | 196,710 |
| 12 Nov 2021 | HKD | 63.2 | 64.8 | 63.2 | 64.2 | 64.2 | +1 (+1.58%) | 456,500 |
| 11 Nov 2021 | HKD | 62.4 | 63.2 | 62.05 | 63.2 | 63.2 | +1 (+1.61%) | 339,140 |
| 10 Nov 2021 | HKD | 61.5 | 62.65 | 61.35 | 62.2 | 62.2 | +0.95 (+1.55%) | 283,948 |
| 9 Nov 2021 | HKD | 61 | 61.65 | 60.85 | 61.25 | 61.25 | +0.1 (+0.16%) | 221,155 |
| 8 Nov 2021 | HKD | 61 | 61.8 | 60.85 | 61.15 | 61.15 | +0.15 (+0.25%) | 270,884 |
| 5 Nov 2021 | HKD | 60.05 | 61.25 | 60.05 | 61 | 61 | +0.6 (+0.99%) | 203,707 |
| 4 Nov 2021 | HKD | 60.35 | 60.55 | 60 | 60.4 | 60.4 | +0.05 (+0.08%) | 275,600 |
| 3 Nov 2021 | HKD | 61.2 | 61.2 | 59.7 | 60.35 | 60.35 | +0.15 (+0.25%) | 562,875 |
| 2 Nov 2021 | HKD | 61.2 | 61.2 | 60 | 60.2 | 60.2 | -0.85 (-1.39%) | 215,544 |
| 1 Nov 2021 | HKD | 60.3 | 61.95 | 60.3 | 61.05 | 61.05 | +1.2 (+2.01%) | 653,586 |
| 29 Oct 2021 | HKD | 60.05 | 60.1 | 59.1 | 59.85 | 59.85 | +0.15 (+0.25%) | 418,715 |
| 28 Oct 2021 | HKD | 60 | 60.2 | 59 | 59.7 | 59.7 | -0.9 (-1.49%) | 515,700 |
| 27 Oct 2021 | HKD | 61.7 | 61.7 | 60.2 | 60.6 | 60.6 | -0.4 (-0.66%) | 277,919 |
| 26 Oct 2021 | HKD | 61.25 | 61.3 | 60.6 | 61 | 61 | +0.05 (+0.08%) | 217,100 |
| 25 Oct 2021 | HKD | 61.4 | 61.8 | 60.5 | 60.95 | 60.95 | +0.35 (+0.58%) | 301,283 |
| 22 Oct 2021 | HKD | 59.8 | 61.75 | 59.8 | 60.6 | 60.6 | +0.85 (+1.42%) | 515,100 |
| 21 Oct 2021 | HKD | 59.8 | 60.3 | 59.5 | 59.75 | 59.75 | +0.05 (+0.08%) | 242,800 |
