| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | HKD | 33 | 33.9 | 32.75 | 33.25 | 33.25 | +0.65 (+1.99%) | 5,876,709 |
| 2 Dec 2021 | HKD | 32.85 | 33.1 | 31.9 | 32.6 | 32.6 | -0.8 (-2.40%) | 7,781,961 |
| 1 Dec 2021 | HKD | 33.8 | 34.4 | 32.95 | 33.4 | 33.4 | -0.4 (-1.18%) | 5,916,288 |
| 30 Nov 2021 | HKD | 34.6 | 35.05 | 32.95 | 33.8 | 33.8 | -1.15 (-3.29%) | 13,365,530 |
| 29 Nov 2021 | HKD | 34 | 35.95 | 33.95 | 34.95 | 34.95 | +0.35 (+1.01%) | 5,290,620 |
| 26 Nov 2021 | HKD | 35.1 | 35.65 | 33.9 | 34.6 | 34.6 | -0.65 (-1.84%) | 3,959,367 |
| 25 Nov 2021 | HKD | 34.3 | 35.6 | 34 | 35.25 | 35.25 | +0.85 (+2.47%) | 3,117,157 |
| 24 Nov 2021 | HKD | 33.45 | 35.25 | 33.25 | 34.4 | 34.4 | +0.85 (+2.53%) | 4,134,353 |
| 23 Nov 2021 | HKD | 33.95 | 34.1 | 32.9 | 33.55 | 33.55 | -0.9 (-2.61%) | 6,578,685 |
| 22 Nov 2021 | HKD | 35.4 | 35.7 | 33.85 | 34.45 | 34.45 | -0.95 (-2.68%) | 4,346,998 |
| 19 Nov 2021 | HKD | 35.25 | 35.65 | 35 | 35.4 | 35.4 | -0.55 (-1.53%) | 3,149,603 |
| 18 Nov 2021 | HKD | 36.5 | 36.55 | 35.7 | 35.95 | 35.95 | -0.95 (-2.57%) | 3,635,643 |
| 17 Nov 2021 | HKD | 36.7 | 37.25 | 35.75 | 36.9 | 36.9 | +0.2 (+0.54%) | 6,214,867 |
| 16 Nov 2021 | HKD | 35.2 | 36.75 | 35.2 | 36.7 | 36.7 | +1.5 (+4.26%) | 8,268,507 |
| 15 Nov 2021 | HKD | 34.8 | 35.9 | 34.8 | 35.2 | 35.2 | +0.4 (+1.15%) | 4,716,200 |
| 12 Nov 2021 | HKD | 34.8 | 35 | 34 | 34.8 | 34.8 | +0.8 (+2.35%) | 5,384,384 |
| 11 Nov 2021 | HKD | 33.65 | 34.15 | 32.9 | 34 | 34 | +0.25 (+0.74%) | 3,446,096 |
| 10 Nov 2021 | HKD | 32 | 33.8 | 32 | 33.75 | 33.75 | +1.15 (+3.53%) | 3,244,096 |
| 9 Nov 2021 | HKD | 32.25 | 32.95 | 32.05 | 32.6 | 32.6 | +0.25 (+0.77%) | 1,817,991 |
| 8 Nov 2021 | HKD | 32.25 | 32.75 | 31.85 | 32.35 | 32.35 | -0.25 (-0.77%) | 3,166,805 |
| 5 Nov 2021 | HKD | 33.15 | 33.35 | 32.35 | 32.6 | 32.6 | -0.55 (-1.66%) | 1,963,465 |
| 4 Nov 2021 | HKD | 32.95 | 33.2 | 32.4 | 33.15 | 33.15 | +0.55 (+1.69%) | 1,873,597 |
| 3 Nov 2021 | HKD | 32.9 | 33.8 | 32.35 | 32.6 | 32.6 | -0.35 (-1.06%) | 4,195,575 |
| 2 Nov 2021 | HKD | 34.3 | 34.65 | 32.7 | 32.95 | 32.95 | -0.55 (-1.64%) | 3,010,145 |
| 1 Nov 2021 | HKD | 33 | 33.6 | 32.25 | 33.5 | 33.5 | +0.05 (+0.15%) | 4,255,030 |
| 29 Oct 2021 | HKD | 32.5 | 33.85 | 32.3 | 33.45 | 33.45 | +0.65 (+1.98%) | 7,794,400 |
| 28 Oct 2021 | HKD | 32.95 | 33.25 | 32.5 | 32.8 | 32.8 | -0.05 (-0.15%) | 3,176,177 |
| 27 Oct 2021 | HKD | 32.9 | 33 | 32 | 32.85 | 32.85 | -1 (-2.95%) | 4,613,805 |
| 26 Oct 2021 | HKD | 34.9 | 35.2 | 33.5 | 33.85 | 33.85 | -0.8 (-2.31%) | 5,737,834 |
| 25 Oct 2021 | HKD | 35.15 | 35.15 | 33.85 | 34.65 | 34.65 | -0.45 (-1.28%) | 3,201,147 |
