| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 12.6 | 12.76 | 12.5 | 12.62 | 12.62 | +0.06 (+0.48%) | 11,512,220 |
| 30 Nov 2021 | HKD | 12.78 | 13.02 | 12.5 | 12.56 | 12.56 | -0.24 (-1.88%) | 11,372,420 |
| 29 Nov 2021 | HKD | 13 | 13 | 12.54 | 12.8 | 12.8 | -0.32 (-2.44%) | 6,369,617 |
| 26 Nov 2021 | HKD | 13.42 | 13.42 | 13.06 | 13.12 | 13.12 | -0.3 (-2.24%) | 5,819,030 |
| 25 Nov 2021 | HKD | 13.58 | 13.58 | 13.28 | 13.42 | 13.42 | +0.06 (+0.45%) | 2,660,576 |
| 24 Nov 2021 | HKD | 13.48 | 13.5 | 13.26 | 13.36 | 13.36 | -0.12 (-0.89%) | 3,276,236 |
| 23 Nov 2021 | HKD | 13.26 | 13.78 | 13.2 | 13.48 | 13.48 | +0.1 (+0.75%) | 5,618,818 |
| 22 Nov 2021 | HKD | 13.36 | 13.52 | 13.3 | 13.38 | 13.38 | -0.04 (-0.30%) | 2,521,300 |
| 19 Nov 2021 | HKD | 13.18 | 13.46 | 13.12 | 13.42 | 13.42 | +0.14 (+1.05%) | 3,985,200 |
| 18 Nov 2021 | HKD | 13.44 | 13.46 | 13.16 | 13.28 | 13.28 | -0.18 (-1.34%) | 6,911,997 |
| 17 Nov 2021 | HKD | 13.24 | 13.48 | 13.2 | 13.46 | 13.46 | +0.04 (+0.30%) | 3,489,450 |
| 16 Nov 2021 | HKD | 13.4 | 13.48 | 13.18 | 13.42 | 13.42 | +0.02 (+0.15%) | 3,577,302 |
| 15 Nov 2021 | HKD | 13.68 | 13.7 | 13.28 | 13.4 | 13.4 | -0.1 (-0.74%) | 3,137,807 |
| 12 Nov 2021 | HKD | 13.82 | 13.86 | 13.44 | 13.5 | 13.5 | -0.06 (-0.44%) | 5,291,219 |
| 11 Nov 2021 | HKD | 13.08 | 13.62 | 13.04 | 13.56 | 13.56 | +0.34 (+2.57%) | 7,811,595 |
| 10 Nov 2021 | HKD | 13.48 | 13.48 | 12.88 | 13.22 | 13.22 | -0.26 (-1.93%) | 8,754,915 |
| 9 Nov 2021 | HKD | 13.4 | 13.48 | 13.28 | 13.48 | 13.48 | +0.2 (+1.51%) | 6,844,800 |
| 8 Nov 2021 | HKD | 13.04 | 13.5 | 13.02 | 13.28 | 13.28 | +0.26 (+2.00%) | 6,665,591 |
| 5 Nov 2021 | HKD | 13.16 | 13.18 | 12.86 | 13.02 | 13.02 | -0.3 (-2.25%) | 10,494,650 |
| 4 Nov 2021 | HKD | 13.48 | 13.48 | 13.12 | 13.32 | 13.32 | -0.16 (-1.19%) | 12,368,900 |
| 3 Nov 2021 | HKD | 13.28 | 13.5 | 13.12 | 13.48 | 13.48 | +0.24 (+1.81%) | 7,202,950 |
| 2 Nov 2021 | HKD | 13.58 | 13.7 | 13.12 | 13.24 | 13.24 | -0.22 (-1.63%) | 8,873,763 |
| 1 Nov 2021 | HKD | 13.5 | 13.6 | 13.32 | 13.46 | 13.46 | -0.16 (-1.17%) | 6,157,292 |
| 29 Oct 2021 | HKD | 13.62 | 13.84 | 13.46 | 13.62 | 13.62 | +0.04 (+0.29%) | 8,187,893 |
| 28 Oct 2021 | HKD | 14.34 | 14.34 | 13.3 | 13.58 | 13.58 | -0.78 (-5.43%) | 25,382,270 |
| 27 Oct 2021 | HKD | 14.68 | 14.7 | 14.14 | 14.36 | 14.36 | -0.32 (-2.18%) | 8,158,820 |
| 26 Oct 2021 | HKD | 14.7 | 14.84 | 14.5 | 14.68 | 14.68 | +0.04 (+0.27%) | 8,348,836 |
| 25 Oct 2021 | HKD | 14.88 | 14.88 | 14.5 | 14.64 | 14.64 | -0.24 (-1.61%) | 13,524,510 |
| 22 Oct 2021 | HKD | 15.02 | 15.1 | 14.7 | 14.88 | 14.88 | -0.28 (-1.85%) | 9,631,917 |
| 21 Oct 2021 | HKD | 15.4 | 15.62 | 15.14 | 15.16 | 15.16 | -0.08 (-0.52%) | 7,994,400 |
