| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2021 | HKD | 36.1 | 36.22 | 36.1 | 36.22 | 36.22 | +0.08 (+0.22%) | 1,200 |
| 1 Dec 2021 | HKD | 36.08 | 36.2 | 36.08 | 36.14 | 36.14 | +0.44 (+1.23%) | 10,600 |
| 30 Nov 2021 | HKD | 36.32 | 36.32 | 35.48 | 35.7 | 35.7 | -0.62 (-1.71%) | 11,100 |
| 29 Nov 2021 | HKD | 36.58 | 36.72 | 36.32 | 36.32 | 36.32 | -0.28 (-0.77%) | 40,200 |
| 26 Nov 2021 | HKD | 37 | 37 | 36.6 | 36.6 | 36.6 | -0.6 (-1.61%) | 6,700 |
| 25 Nov 2021 | HKD | 37.2 | 37.44 | 37.2 | 37.2 | 37.2 | -0.08 (-0.21%) | 4,100 |
| 24 Nov 2021 | HKD | 37.34 | 37.5 | 37.28 | 37.28 | 37.28 | -0.08 (-0.21%) | 25,700 |
| 23 Nov 2021 | HKD | 38 | 38 | 37.36 | 37.36 | 37.36 | -0.44 (-1.16%) | 23,500 |
| 22 Nov 2021 | HKD | 37.86 | 37.86 | 37.8 | 37.8 | 37.8 | +0.12 (+0.32%) | 200 |
| 19 Nov 2021 | HKD | 37.62 | 37.68 | 37.58 | 37.68 | 37.68 | -0.46 (-1.21%) | 10,826 |
| 18 Nov 2021 | HKD | 39.98 | 39.98 | 38.08 | 38.14 | 38.14 | -0.86 (-2.21%) | 18,500 |
| 17 Nov 2021 | HKD | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 400 |
| 16 Nov 2021 | HKD | 38.8 | 39 | 38.78 | 39 | 39 | +0.48 (+1.25%) | 900 |
| 15 Nov 2021 | HKD | 38.66 | 38.66 | 38.44 | 38.52 | 38.52 | +0.04 (+0.10%) | 19,100 |
| 12 Nov 2021 | HKD | 38.5 | 38.5 | 38.48 | 38.48 | 38.48 | +0.46 (+1.21%) | 4,700 |
| 11 Nov 2021 | HKD | 37.5 | 38.02 | 37.5 | 38.02 | 38.02 | +0.38 (+1.01%) | 600 |
| 10 Nov 2021 | HKD | 37.2 | 37.64 | 36.72 | 37.64 | 37.64 | +0.52 (+1.40%) | 27,200 |
| 9 Nov 2021 | HKD | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.0 (0.0%) | 100 |
| 8 Nov 2021 | HKD | 37.5 | 37.5 | 36.9 | 37.12 | 37.12 | -0.06 (-0.16%) | 17,100 |
| 5 Nov 2021 | HKD | 37.66 | 37.66 | 37.1 | 37.18 | 37.18 | -0.64 (-1.69%) | 5,278 |
| 4 Nov 2021 | HKD | 37.8 | 37.82 | 37.8 | 37.82 | 37.82 | +0.22 (+0.59%) | 300 |
| 3 Nov 2021 | HKD | 37.5 | 37.64 | 37.26 | 37.6 | 37.6 | +0.1 (+0.27%) | 1,800 |
| 2 Nov 2021 | HKD | 38.12 | 38.12 | 37.5 | 37.5 | 37.5 | -0.08 (-0.21%) | 2,400 |
| 1 Nov 2021 | HKD | 38.18 | 38.18 | 37.58 | 37.58 | 37.58 | -0.6 (-1.57%) | 200 |
| 29 Oct 2021 | HKD | 38.38 | 38.38 | 38.12 | 38.18 | 38.18 | -0.22 (-0.57%) | 900 |
| 28 Oct 2021 | HKD | 38.62 | 38.62 | 38.4 | 38.4 | 38.4 | -0.1 (-0.26%) | 300 |
| 27 Oct 2021 | HKD | 38.52 | 38.56 | 38.5 | 38.5 | 38.5 | -1.1 (-2.78%) | 15,100 |
| 26 Oct 2021 | HKD | 39.6 | 39.6 | 39.6 | 39.6 | 39.6 | 0.0 (0.0%) | 0 |
| 25 Oct 2021 | HKD | 39.64 | 39.64 | 39.6 | 39.6 | 39.6 | -0.2 (-0.50%) | 224 |
| 22 Oct 2021 | HKD | 39.76 | 39.84 | 39.5 | 39.8 | 39.8 | +0.36 (+0.91%) | 24,600 |
