| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | HKD | 18.28 | 18.45 | 18.28 | 18.29 | 18.29 | +0.33 (+1.84%) | 64,300 |
| 7 Dec 2021 | HKD | 17.78 | 17.98 | 17.77 | 17.96 | 17.96 | +0.4 (+2.28%) | 193,752 |
| 6 Dec 2021 | HKD | 18.4 | 18.4 | 17.55 | 17.56 | 17.56 | -1.04 (-5.59%) | 284,800 |
| 3 Dec 2021 | HKD | 18.44 | 18.66 | 18.44 | 18.6 | 18.6 | +0.16 (+0.87%) | 114,300 |
| 2 Dec 2021 | HKD | 18.7 | 18.7 | 18.44 | 18.44 | 18.44 | -0.27 (-1.44%) | 162,400 |
| 1 Dec 2021 | HKD | 19 | 19.07 | 18.7 | 18.71 | 18.71 | -0.29 (-1.53%) | 219,700 |
| 30 Nov 2021 | HKD | 19.41 | 19.41 | 18.83 | 19 | 19 | -0.26 (-1.35%) | 124,600 |
| 29 Nov 2021 | HKD | 19.57 | 19.77 | 19.2 | 19.26 | 19.26 | +0.04 (+0.21%) | 117,100 |
| 26 Nov 2021 | HKD | 19.53 | 19.6 | 19.22 | 19.22 | 19.22 | -0.3 (-1.54%) | 103,700 |
| 25 Nov 2021 | HKD | 19.15 | 19.55 | 19.12 | 19.52 | 19.52 | +0.37 (+1.93%) | 148,700 |
| 24 Nov 2021 | HKD | 19.1 | 19.32 | 18.94 | 19.15 | 19.15 | +0.06 (+0.31%) | 213,100 |
| 23 Nov 2021 | HKD | 19.4 | 19.4 | 19.05 | 19.09 | 19.09 | -0.36 (-1.85%) | 122,600 |
| 22 Nov 2021 | HKD | 20 | 20 | 19.45 | 19.45 | 19.45 | -0.45 (-2.26%) | 71,400 |
| 19 Nov 2021 | HKD | 19.79 | 20.02 | 19.73 | 19.9 | 19.9 | +0.06 (+0.30%) | 61,009 |
| 18 Nov 2021 | HKD | 19.89 | 20.02 | 19.8 | 19.84 | 19.84 | -0.36 (-1.78%) | 143,900 |
| 17 Nov 2021 | HKD | 20.06 | 20.3 | 19.93 | 20.2 | 20.2 | +0.16 (+0.80%) | 53,200 |
| 16 Nov 2021 | HKD | 19.73 | 20.16 | 19.66 | 20.04 | 20.04 | +0.59 (+3.03%) | 121,500 |
| 15 Nov 2021 | HKD | 19.45 | 19.73 | 19.43 | 19.45 | 19.45 | +0.21 (+1.09%) | 103,900 |
| 12 Nov 2021 | HKD | 19.4 | 19.46 | 18.5 | 19.24 | 19.24 | +0.03 (+0.16%) | 201,000 |
| 11 Nov 2021 | HKD | 19.38 | 19.45 | 19.06 | 19.21 | 19.21 | -0.19 (-0.98%) | 275,265 |
| 10 Nov 2021 | HKD | 18.7 | 19.4 | 18.58 | 19.4 | 19.4 | +0.67 (+3.58%) | 260,000 |
| 9 Nov 2021 | HKD | 18.27 | 18.79 | 18.27 | 18.73 | 18.73 | +0.68 (+3.77%) | 412,710 |
| 8 Nov 2021 | HKD | 18.3 | 18.3 | 17.88 | 18.05 | 18.05 | -0.35 (-1.90%) | 779,600 |
| 5 Nov 2021 | HKD | 18.68 | 18.7 | 18.39 | 18.4 | 18.4 | -0.31 (-1.66%) | 90,797 |
| 4 Nov 2021 | HKD | 19 | 19 | 18.52 | 18.71 | 18.71 | -0.07 (-0.37%) | 182,900 |
| 3 Nov 2021 | HKD | 19 | 19.21 | 18.69 | 18.78 | 18.78 | +0.04 (+0.21%) | 283,400 |
| 2 Nov 2021 | HKD | 19.12 | 19.45 | 18.7 | 18.74 | 18.74 | -0.38 (-1.99%) | 311,300 |
| 1 Nov 2021 | HKD | 19.75 | 19.76 | 19.05 | 19.12 | 19.12 | -0.6 (-3.04%) | 132,300 |
| 29 Oct 2021 | HKD | 19.6 | 19.77 | 19.5 | 19.72 | 19.72 | -0.01 (-0.05%) | 129,400 |
| 28 Oct 2021 | HKD | 20 | 20 | 19.66 | 19.73 | 19.73 | -0.21 (-1.05%) | 111,700 |
