| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | HKD | 41.8 | 42.2 | 41.6 | 42 | 42 | +0.2 (+0.48%) | 1,600,282 |
| 7 Dec 2021 | HKD | 41.65 | 43.7 | 41.15 | 41.8 | 41.8 | +0.15 (+0.36%) | 1,346,627 |
| 6 Dec 2021 | HKD | 42.65 | 42.65 | 41.45 | 41.65 | 41.65 | -1.25 (-2.91%) | 3,416,503 |
| 3 Dec 2021 | HKD | 42.65 | 43.05 | 41.7 | 42.9 | 42.9 | +0.1 (+0.23%) | 1,396,853 |
| 2 Dec 2021 | HKD | 41.4 | 42.85 | 41.25 | 42.8 | 42.8 | +0.75 (+1.78%) | 3,661,307 |
| 1 Dec 2021 | HKD | 43.5 | 43.5 | 41.4 | 42.05 | 42.05 | -0.9 (-2.10%) | 5,253,583 |
| 30 Nov 2021 | HKD | 43.05 | 44 | 42.55 | 42.95 | 42.95 | -0.1 (-0.23%) | 5,938,899 |
| 29 Nov 2021 | HKD | 44.45 | 45.5 | 42.8 | 43.05 | 43.05 | -1.75 (-3.91%) | 3,464,446 |
| 26 Nov 2021 | HKD | 44.05 | 45.05 | 44.05 | 44.8 | 44.8 | -0.25 (-0.55%) | 2,753,860 |
| 25 Nov 2021 | HKD | 44.6 | 45.2 | 43.65 | 45.05 | 45.05 | +0.4 (+0.90%) | 2,192,755 |
| 24 Nov 2021 | HKD | 44.8 | 45.05 | 43.6 | 44.65 | 44.65 | -0.5 (-1.11%) | 1,672,731 |
| 23 Nov 2021 | HKD | 45.3 | 46.3 | 44.9 | 45.15 | 45.15 | -0.85 (-1.85%) | 2,201,183 |
| 22 Nov 2021 | HKD | 45 | 46.95 | 44.75 | 46 | 46 | +1.15 (+2.56%) | 3,334,302 |
| 19 Nov 2021 | HKD | 43.6 | 45.2 | 43.6 | 44.85 | 44.85 | +0.25 (+0.56%) | 1,509,623 |
| 18 Nov 2021 | HKD | 45.3 | 45.3 | 44.35 | 44.6 | 44.6 | -1 (-2.19%) | 1,432,154 |
| 17 Nov 2021 | HKD | 46.45 | 46.45 | 44.85 | 45.6 | 45.6 | 0.0 (0.0%) | 1,292,441 |
| 16 Nov 2021 | HKD | 44.65 | 45.75 | 44 | 45.6 | 45.6 | +0.95 (+2.13%) | 2,040,909 |
| 15 Nov 2021 | HKD | 44.15 | 45.8 | 44.15 | 44.65 | 44.65 | +0.2 (+0.45%) | 1,477,100 |
| 12 Nov 2021 | HKD | 44 | 44.5 | 43.85 | 44.45 | 44.45 | +0.6 (+1.37%) | 1,295,466 |
| 11 Nov 2021 | HKD | 44.25 | 44.25 | 42.25 | 43.85 | 43.85 | +0.35 (+0.80%) | 2,237,164 |
| 10 Nov 2021 | HKD | 43.95 | 44.4 | 42.65 | 43.5 | 43.5 | -0.6 (-1.36%) | 2,382,163 |
| 9 Nov 2021 | HKD | 44.9 | 46.25 | 43.6 | 44.1 | 44.1 | -0.85 (-1.89%) | 2,747,551 |
| 8 Nov 2021 | HKD | 45.25 | 45.75 | 44.45 | 44.95 | 44.95 | -0.6 (-1.32%) | 2,567,227 |
| 5 Nov 2021 | HKD | 46.1 | 46.45 | 44.55 | 45.55 | 45.55 | -0.55 (-1.19%) | 2,360,128 |
| 4 Nov 2021 | HKD | 46 | 46.15 | 44.15 | 46.1 | 46.1 | +1.55 (+3.48%) | 4,905,089 |
| 3 Nov 2021 | HKD | 45.8 | 45.8 | 43.65 | 44.55 | 44.55 | -1.25 (-2.73%) | 4,382,301 |
| 2 Nov 2021 | HKD | 44.6 | 46.35 | 44.05 | 45.8 | 45.8 | +1.6 (+3.62%) | 6,833,273 |
| 1 Nov 2021 | HKD | 45 | 46.3 | 43.55 | 44.2 | 44.2 | -0.7 (-1.56%) | 1,787,290 |
| 29 Oct 2021 | HKD | 44.75 | 45.3 | 43.3 | 44.9 | 44.9 | -0.6 (-1.32%) | 4,988,887 |
| 28 Oct 2021 | HKD | 45.75 | 46.85 | 44.85 | 45.5 | 45.5 | +0.1 (+0.22%) | 2,999,338 |
