| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 3.71 | 3.84 | 3.68 | 3.82 | 3.82 | +0.11 (+2.96%) | 19,497,051 |
| 30 Nov 2021 | HKD | 3.75 | 3.81 | 3.67 | 3.71 | 3.71 | -0.03 (-0.80%) | 27,127,600 |
| 29 Nov 2021 | HKD | 3.73 | 3.77 | 3.7 | 3.74 | 3.74 | -0.06 (-1.58%) | 12,701,680 |
| 26 Nov 2021 | HKD | 3.83 | 3.85 | 3.74 | 3.8 | 3.8 | -0.06 (-1.55%) | 18,456,000 |
| 25 Nov 2021 | HKD | 3.87 | 3.89 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 8,222,369 |
| 24 Nov 2021 | HKD | 3.8 | 3.87 | 3.79 | 3.86 | 3.86 | +0.02 (+0.52%) | 10,880,810 |
| 23 Nov 2021 | HKD | 3.73 | 3.88 | 3.73 | 3.84 | 3.84 | +0.12 (+3.23%) | 22,173,199 |
| 22 Nov 2021 | HKD | 3.79 | 3.81 | 3.72 | 3.72 | 3.72 | -0.07 (-1.85%) | 9,676,312 |
| 19 Nov 2021 | HKD | 3.73 | 3.8 | 3.72 | 3.79 | 3.79 | +0.04 (+1.07%) | 8,147,008 |
| 18 Nov 2021 | HKD | 3.8 | 3.8 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 7,946,792 |
| 17 Nov 2021 | HKD | 3.77 | 3.82 | 3.73 | 3.8 | 3.8 | +0.03 (+0.80%) | 10,200,200 |
| 16 Nov 2021 | HKD | 3.75 | 3.78 | 3.71 | 3.77 | 3.77 | +0.03 (+0.80%) | 13,060,030 |
| 15 Nov 2021 | HKD | 3.76 | 3.78 | 3.69 | 3.74 | 3.74 | -0.02 (-0.53%) | 11,061,470 |
| 12 Nov 2021 | HKD | 3.76 | 3.81 | 3.72 | 3.76 | 3.76 | 0.0 (0.0%) | 9,386,960 |
| 11 Nov 2021 | HKD | 3.7 | 3.79 | 3.68 | 3.76 | 3.76 | +0.06 (+1.62%) | 13,564,980 |
| 10 Nov 2021 | HKD | 3.72 | 3.72 | 3.64 | 3.7 | 3.7 | +0.01 (+0.27%) | 9,158,000 |
| 9 Nov 2021 | HKD | 3.72 | 3.73 | 3.65 | 3.69 | 3.69 | -0.01 (-0.27%) | 8,440,932 |
| 8 Nov 2021 | HKD | 3.67 | 3.75 | 3.66 | 3.7 | 3.7 | +0.03 (+0.82%) | 12,109,880 |
| 5 Nov 2021 | HKD | 3.71 | 3.73 | 3.61 | 3.67 | 3.67 | -0.06 (-1.61%) | 35,399,398 |
| 4 Nov 2021 | HKD | 3.72 | 3.76 | 3.69 | 3.73 | 3.73 | +0.01 (+0.27%) | 10,361,770 |
| 3 Nov 2021 | HKD | 3.77 | 3.77 | 3.71 | 3.72 | 3.72 | -0.05 (-1.33%) | 12,097,550 |
| 2 Nov 2021 | HKD | 3.85 | 3.87 | 3.74 | 3.77 | 3.77 | -0.07 (-1.82%) | 19,890,840 |
| 1 Nov 2021 | HKD | 3.81 | 3.86 | 3.77 | 3.84 | 3.84 | +0.03 (+0.79%) | 9,869,145 |
| 29 Oct 2021 | HKD | 3.81 | 3.83 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 11,497,900 |
| 28 Oct 2021 | HKD | 3.91 | 3.91 | 3.77 | 3.82 | 3.82 | -0.08 (-2.05%) | 26,073,000 |
| 27 Oct 2021 | HKD | 3.96 | 3.99 | 3.89 | 3.9 | 3.9 | -0.06 (-1.52%) | 11,191,140 |
| 26 Oct 2021 | HKD | 3.97 | 4.01 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 10,789,730 |
| 25 Oct 2021 | HKD | 3.94 | 4.04 | 3.93 | 3.96 | 3.96 | 0.0 (0.0%) | 13,683,280 |
| 22 Oct 2021 | HKD | 3.93 | 4.01 | 3.93 | 3.96 | 3.96 | +0.05 (+1.28%) | 14,667,020 |
| 21 Oct 2021 | HKD | 3.94 | 4 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 22,169,689 |
