| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2021 | HKD | 4.27 | 4.29 | 4.09 | 4.16 | 4.16 | -0.11 (-2.58%) | 36,529,314 |
| 14 Dec 2021 | HKD | 4.46 | 4.46 | 4.22 | 4.27 | 4.27 | -0.2 (-4.47%) | 32,690,219 |
| 13 Dec 2021 | HKD | 4.48 | 4.57 | 4.43 | 4.47 | 4.47 | -0.01 (-0.22%) | 29,279,991 |
| 10 Dec 2021 | HKD | 4.57 | 4.58 | 4.42 | 4.48 | 4.48 | -0.12 (-2.61%) | 24,928,923 |
| 9 Dec 2021 | HKD | 4.62 | 4.67 | 4.57 | 4.6 | 4.6 | 0.0 (0.0%) | 23,550,958 |
| 8 Dec 2021 | HKD | 4.63 | 4.67 | 4.53 | 4.6 | 4.6 | +0.04 (+0.88%) | 51,904,115 |
| 7 Dec 2021 | HKD | 4.71 | 4.76 | 4.5 | 4.56 | 4.56 | -0.06 (-1.30%) | 38,532,002 |
| 6 Dec 2021 | HKD | 4.81 | 4.88 | 4.62 | 4.62 | 4.62 | -0.2 (-4.15%) | 27,155,562 |
| 3 Dec 2021 | HKD | 4.75 | 4.86 | 4.65 | 4.82 | 4.82 | +0.1 (+2.12%) | 22,688,903 |
| 2 Dec 2021 | HKD | 4.84 | 4.9 | 4.63 | 4.72 | 4.72 | -0.12 (-2.48%) | 29,043,478 |
| 1 Dec 2021 | HKD | 4.75 | 4.92 | 4.75 | 4.84 | 4.84 | +0.03 (+0.62%) | 34,381,245 |
| 30 Nov 2021 | HKD | 4.73 | 4.92 | 4.69 | 4.81 | 4.81 | +0.16 (+3.44%) | 68,142,756 |
| 29 Nov 2021 | HKD | 4.6 | 4.72 | 4.54 | 4.65 | 4.65 | -0.03 (-0.64%) | 19,496,878 |
| 26 Nov 2021 | HKD | 4.85 | 4.88 | 4.64 | 4.68 | 4.68 | -0.17 (-3.51%) | 26,748,811 |
| 25 Nov 2021 | HKD | 4.73 | 4.86 | 4.69 | 4.85 | 4.85 | +0.15 (+3.19%) | 35,630,981 |
| 24 Nov 2021 | HKD | 4.66 | 4.73 | 4.62 | 4.7 | 4.7 | +0.08 (+1.73%) | 11,794,873 |
| 23 Nov 2021 | HKD | 4.71 | 4.77 | 4.6 | 4.62 | 4.62 | -0.09 (-1.91%) | 18,818,962 |
| 22 Nov 2021 | HKD | 4.72 | 4.8 | 4.65 | 4.71 | 4.71 | -0.01 (-0.21%) | 24,033,750 |
| 19 Nov 2021 | HKD | 4.5 | 4.73 | 4.47 | 4.72 | 4.72 | +0.22 (+4.89%) | 32,812,108 |
| 18 Nov 2021 | HKD | 4.51 | 4.53 | 4.42 | 4.5 | 4.5 | -0.01 (-0.22%) | 12,702,265 |
| 17 Nov 2021 | HKD | 4.48 | 4.56 | 4.46 | 4.51 | 4.51 | +0.06 (+1.35%) | 9,937,774 |
| 16 Nov 2021 | HKD | 4.52 | 4.53 | 4.38 | 4.45 | 4.45 | -0.06 (-1.33%) | 14,431,904 |
| 15 Nov 2021 | HKD | 4.6 | 4.6 | 4.45 | 4.51 | 4.51 | 0.0 (0.0%) | 7,512,391 |
| 12 Nov 2021 | HKD | 4.68 | 4.68 | 4.46 | 4.51 | 4.51 | -0.05 (-1.10%) | 16,627,433 |
| 11 Nov 2021 | HKD | 4.38 | 4.57 | 4.36 | 4.56 | 4.56 | +0.16 (+3.64%) | 14,557,006 |
| 10 Nov 2021 | HKD | 4.63 | 4.63 | 4.26 | 4.4 | 4.4 | -0.21 (-4.56%) | 41,581,518 |
| 9 Nov 2021 | HKD | 4.66 | 4.67 | 4.52 | 4.61 | 4.61 | +0.03 (+0.66%) | 16,204,091 |
| 8 Nov 2021 | HKD | 4.46 | 4.64 | 4.45 | 4.58 | 4.58 | +0.14 (+3.15%) | 21,427,300 |
| 5 Nov 2021 | HKD | 4.54 | 4.59 | 4.38 | 4.44 | 4.44 | -0.1 (-2.20%) | 25,649,935 |
| 4 Nov 2021 | HKD | 4.69 | 4.71 | 4.5 | 4.54 | 4.54 | -0.1 (-2.16%) | 18,977,835 |
