| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2021 | HKD | 23.35 | 24.7 | 23.35 | 24.65 | 24.65 | +1.3 (+5.57%) | 283,600 |
| 8 Dec 2021 | HKD | 23.25 | 23.6 | 23.2 | 23.35 | 23.35 | -0.05 (-0.21%) | 439,900 |
| 7 Dec 2021 | HKD | 23.45 | 23.6 | 23.35 | 23.4 | 23.4 | -0.05 (-0.21%) | 171,392 |
| 6 Dec 2021 | HKD | 23.5 | 23.8 | 23.45 | 23.45 | 23.45 | -0.2 (-0.85%) | 66,800 |
| 3 Dec 2021 | HKD | 23.6 | 23.85 | 23.3 | 23.65 | 23.65 | +0.25 (+1.07%) | 119,767 |
| 2 Dec 2021 | HKD | 23.25 | 23.65 | 23.15 | 23.4 | 23.4 | -0.1 (-0.43%) | 89,200 |
| 1 Dec 2021 | HKD | 23.15 | 23.6 | 23.15 | 23.5 | 23.5 | +0.35 (+1.51%) | 124,976 |
| 30 Nov 2021 | HKD | 23.8 | 23.9 | 23.05 | 23.15 | 23.15 | -0.85 (-3.54%) | 645,388 |
| 29 Nov 2021 | HKD | 23.85 | 24 | 23.65 | 24 | 24 | 0.0 (0.0%) | 126,388 |
| 26 Nov 2021 | HKD | 24.4 | 24.4 | 24 | 24 | 24 | -0.55 (-2.24%) | 153,200 |
| 25 Nov 2021 | HKD | 24.6 | 24.7 | 24.25 | 24.55 | 24.55 | -0.05 (-0.20%) | 48,621 |
| 24 Nov 2021 | HKD | 25.1 | 25.2 | 24.6 | 24.6 | 24.6 | -0.5 (-1.99%) | 71,200 |
| 23 Nov 2021 | HKD | 24.7 | 25.3 | 24.55 | 25.1 | 25.1 | +0.5 (+2.03%) | 203,426 |
| 22 Nov 2021 | HKD | 24.5 | 24.75 | 24.15 | 24.6 | 24.6 | +0.1 (+0.41%) | 123,600 |
| 19 Nov 2021 | HKD | 24.5 | 24.75 | 24.4 | 24.5 | 24.5 | -0.25 (-1.01%) | 142,700 |
| 18 Nov 2021 | HKD | 24.65 | 24.85 | 24.6 | 24.75 | 24.75 | 0.0 (0.0%) | 72,926 |
| 17 Nov 2021 | HKD | 24.85 | 24.95 | 24.75 | 24.75 | 24.75 | -0.2 (-0.80%) | 80,000 |
| 16 Nov 2021 | HKD | 24.9 | 25.2 | 24.9 | 24.95 | 24.95 | 0.0 (0.0%) | 92,800 |
| 15 Nov 2021 | HKD | 25.25 | 25.25 | 24.8 | 24.95 | 24.95 | -0.2 (-0.80%) | 125,600 |
| 12 Nov 2021 | HKD | 25.2 | 25.3 | 25.1 | 25.15 | 25.15 | -0.05 (-0.20%) | 50,919 |
| 11 Nov 2021 | HKD | 25 | 25.35 | 25 | 25.2 | 25.2 | 0.0 (0.0%) | 160,839 |
| 10 Nov 2021 | HKD | 25.3 | 25.6 | 25.1 | 25.2 | 25.2 | +0.05 (+0.20%) | 269,997 |
| 9 Nov 2021 | HKD | 25.5 | 25.6 | 25.1 | 25.15 | 25.15 | -0.3 (-1.18%) | 188,787 |
| 8 Nov 2021 | HKD | 26.05 | 26.05 | 25.25 | 25.45 | 25.45 | -0.6 (-2.30%) | 483,340 |
| 5 Nov 2021 | HKD | 25.2 | 27.75 | 25.15 | 26.05 | 26.05 | +0.9 (+3.58%) | 2,373,593 |
| 4 Nov 2021 | HKD | 24.35 | 25.15 | 24.15 | 25.15 | 25.15 | +0.8 (+3.29%) | 978,263 |
| 3 Nov 2021 | HKD | 24.4 | 24.6 | 24.3 | 24.35 | 24.35 | -0.35 (-1.42%) | 231,885 |
| 2 Nov 2021 | HKD | 24.7 | 24.8 | 24.35 | 24.7 | 24.7 | +0.35 (+1.44%) | 148,800 |
| 1 Nov 2021 | HKD | 24.3 | 24.5 | 24.25 | 24.35 | 24.35 | +0.1 (+0.41%) | 197,600 |
| 29 Oct 2021 | HKD | 24 | 24.5 | 23.95 | 24.25 | 24.25 | +0.05 (+0.21%) | 236,800 |
