| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | HKD | 5.57 | 5.57 | 5.43 | 5.52 | 5.52 | -0.08 (-1.43%) | 12,300 |
| 25 Nov 2021 | HKD | 5.59 | 5.93 | 5.59 | 5.6 | 5.6 | -0.07 (-1.23%) | 42,300 |
| 24 Nov 2021 | HKD | 5.52 | 5.72 | 5.29 | 5.67 | 5.67 | +0.13 (+2.35%) | 96,900 |
| 23 Nov 2021 | HKD | 5.74 | 5.74 | 5.54 | 5.54 | 5.54 | +0.1 (+1.84%) | 6,200 |
| 22 Nov 2021 | HKD | 5.56 | 5.56 | 5.26 | 5.44 | 5.44 | -0.1 (-1.81%) | 37,800 |
| 19 Nov 2021 | HKD | 5.34 | 5.73 | 5.34 | 5.54 | 5.54 | +0.01 (+0.18%) | 40,600 |
| 18 Nov 2021 | HKD | 5.55 | 5.67 | 5.53 | 5.53 | 5.53 | -0.09 (-1.60%) | 75,100 |
| 17 Nov 2021 | HKD | 5.45 | 5.62 | 5.44 | 5.62 | 5.62 | +0.17 (+3.12%) | 178,400 |
| 16 Nov 2021 | HKD | 5.45 | 5.45 | 5.39 | 5.45 | 5.45 | 0.0 (0.0%) | 60,400 |
| 15 Nov 2021 | HKD | 5.56 | 5.56 | 5.45 | 5.45 | 5.45 | -0.11 (-1.98%) | 38,300 |
| 12 Nov 2021 | HKD | 5.65 | 5.65 | 5.56 | 5.56 | 5.56 | -0.28 (-4.79%) | 106,300 |
| 11 Nov 2021 | HKD | 5.63 | 5.84 | 5.58 | 5.84 | 5.84 | +0.17 (+3.00%) | 199,300 |
| 10 Nov 2021 | HKD | 5.7 | 5.7 | 5.6 | 5.67 | 5.67 | -0.14 (-2.41%) | 95,000 |
| 9 Nov 2021 | HKD | 5.75 | 5.92 | 5.75 | 5.81 | 5.81 | -0.03 (-0.51%) | 61,400 |
| 8 Nov 2021 | HKD | 5.71 | 5.86 | 5.71 | 5.84 | 5.84 | +0.12 (+2.10%) | 24,400 |
| 5 Nov 2021 | HKD | 5.83 | 5.83 | 5.72 | 5.72 | 5.72 | -0.18 (-3.05%) | 95,200 |
| 4 Nov 2021 | HKD | 5.9 | 5.9 | 5.84 | 5.9 | 5.9 | -0.05 (-0.84%) | 14,200 |
| 3 Nov 2021 | HKD | 5.83 | 5.96 | 5.83 | 5.95 | 5.95 | +0.09 (+1.54%) | 79,200 |
| 2 Nov 2021 | HKD | 5.96 | 5.96 | 5.81 | 5.86 | 5.86 | -0.12 (-2.01%) | 192,400 |
| 1 Nov 2021 | HKD | 5.9 | 5.99 | 5.82 | 5.98 | 5.98 | +0.08 (+1.36%) | 490,100 |
| 29 Oct 2021 | HKD | 5.84 | 6.17 | 5.81 | 5.9 | 5.9 | +0.02 (+0.34%) | 411,300 |
| 28 Oct 2021 | HKD | 6.06 | 6.06 | 5.77 | 5.88 | 5.88 | -0.37 (-5.92%) | 380,700 |
| 27 Oct 2021 | HKD | 6.4 | 6.69 | 6.17 | 6.25 | 6.25 | -0.13 (-2.04%) | 568,700 |
| 26 Oct 2021 | HKD | 6.6 | 6.87 | 6.38 | 6.38 | 6.38 | -0.15 (-2.30%) | 337,100 |
| 25 Oct 2021 | HKD | 6.37 | 6.98 | 6.37 | 6.53 | 6.53 | +0.14 (+2.19%) | 372,100 |
| 22 Oct 2021 | HKD | 6.37 | 6.5 | 6.35 | 6.39 | 6.39 | -0.11 (-1.69%) | 322,500 |
| 21 Oct 2021 | HKD | 6.31 | 6.65 | 6.31 | 6.5 | 6.5 | +0.19 (+3.01%) | 403,600 |
| 20 Oct 2021 | HKD | 6.69 | 6.69 | 6.27 | 6.31 | 6.31 | -0.39 (-5.82%) | 445,200 |
| 19 Oct 2021 | HKD | 6.93 | 6.95 | 6.7 | 6.7 | 6.7 | -0.2 (-2.90%) | 205,300 |
| 18 Oct 2021 | HKD | 7 | 7.15 | 6.72 | 6.9 | 6.9 | -0.04 (-0.58%) | 277,400 |
