| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 82.5 | 84.8 | 82.35 | 84.1 | 84.1 | +1.95 (+2.37%) | 1,209,258 |
| 30 Nov 2021 | HKD | 81.15 | 82.55 | 80.65 | 82.15 | 82.15 | +0.55 (+0.67%) | 1,325,532 |
| 29 Nov 2021 | HKD | 80.35 | 82.45 | 80.35 | 81.6 | 81.6 | +0.55 (+0.68%) | 585,100 |
| 26 Nov 2021 | HKD | 81.6 | 82.95 | 81 | 81.05 | 81.05 | -0.75 (-0.92%) | 589,433 |
| 25 Nov 2021 | HKD | 81.55 | 81.9 | 80.85 | 81.8 | 81.8 | +0.25 (+0.31%) | 816,067 |
| 24 Nov 2021 | HKD | 83 | 83.45 | 80.55 | 81.55 | 81.55 | -2.05 (-2.45%) | 1,659,250 |
| 23 Nov 2021 | HKD | 84.8 | 84.95 | 83 | 83.6 | 83.6 | -1.2 (-1.42%) | 973,592 |
| 22 Nov 2021 | HKD | 85.6 | 86.15 | 84.8 | 84.8 | 84.8 | -1.1 (-1.28%) | 964,092 |
| 19 Nov 2021 | HKD | 84.9 | 86.4 | 84.5 | 85.9 | 85.9 | +0.45 (+0.53%) | 895,096 |
| 18 Nov 2021 | HKD | 85.55 | 86 | 85 | 85.45 | 85.45 | -0.55 (-0.64%) | 648,230 |
| 17 Nov 2021 | HKD | 83.55 | 86.5 | 83.3 | 86 | 86 | +2.25 (+2.69%) | 1,166,295 |
| 16 Nov 2021 | HKD | 84 | 84.9 | 83.5 | 83.75 | 83.75 | -0.6 (-0.71%) | 885,061 |
| 15 Nov 2021 | HKD | 84.2 | 84.9 | 83.6 | 84.35 | 84.35 | +0.05 (+0.06%) | 242,549 |
| 12 Nov 2021 | HKD | 85 | 85.6 | 83.4 | 84.3 | 84.3 | -0.6 (-0.71%) | 911,100 |
| 11 Nov 2021 | HKD | 83.5 | 85.1 | 83.1 | 84.9 | 84.9 | +0.4 (+0.47%) | 674,235 |
| 10 Nov 2021 | HKD | 83.1 | 84.8 | 82.75 | 84.5 | 84.5 | +1 (+1.20%) | 1,184,742 |
| 9 Nov 2021 | HKD | 83 | 84.3 | 82.25 | 83.5 | 83.5 | +1.25 (+1.52%) | 1,587,681 |
| 8 Nov 2021 | HKD | 81.6 | 83.15 | 81.6 | 82.25 | 82.25 | +0.65 (+0.80%) | 722,674 |
| 5 Nov 2021 | HKD | 81.5 | 83 | 81.15 | 81.6 | 81.6 | +0.1 (+0.12%) | 729,311 |
| 4 Nov 2021 | HKD | 81.4 | 81.85 | 79.6 | 81.5 | 81.5 | +1.15 (+1.43%) | 748,837 |
| 3 Nov 2021 | HKD | 83 | 83 | 79.2 | 80.35 | 80.35 | -2.35 (-2.84%) | 2,031,192 |
| 2 Nov 2021 | HKD | 84 | 84.25 | 82.2 | 82.7 | 82.7 | -1.65 (-1.96%) | 839,896 |
| 1 Nov 2021 | HKD | 84.5 | 85 | 83.55 | 84.35 | 84.35 | +0.3 (+0.36%) | 541,100 |
| 29 Oct 2021 | HKD | 82.7 | 84.6 | 82.65 | 84.05 | 84.05 | +1.35 (+1.63%) | 1,040,585 |
| 28 Oct 2021 | HKD | 82.2 | 83.55 | 82.05 | 82.7 | 82.7 | +0.7 (+0.85%) | 1,648,000 |
| 27 Oct 2021 | HKD | 86.55 | 86.55 | 81.05 | 82 | 82 | -2.75 (-3.24%) | 2,414,421 |
| 26 Oct 2021 | HKD | 84.55 | 87.1 | 84.55 | 84.75 | 84.75 | +0.25 (+0.30%) | 1,300,720 |
| 25 Oct 2021 | HKD | 85.75 | 86.45 | 84.5 | 84.5 | 84.5 | -1.6 (-1.86%) | 709,952 |
| 22 Oct 2021 | HKD | 84.8 | 86.65 | 84.8 | 86.1 | 86.1 | +0.7 (+0.82%) | 1,101,200 |
| 21 Oct 2021 | HKD | 86.8 | 86.8 | 84.3 | 85.4 | 85.4 | -1.4 (-1.61%) | 1,089,100 |
