| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2021 | HKD | 6.92 | 7.09 | 6.92 | 7.06 | 6.5279 | +0.08 (+1.15%) | 6,517,184 |
| 8 Dec 2021 | HKD | 7.35 | 7.35 | 6.86 | 6.98 | 6.4539 | -0.31 (-4.25%) | 8,807,505 |
| 7 Dec 2021 | HKD | 7.31 | 7.38 | 7.22 | 7.29 | 6.7406 | +0.03 (+0.41%) | 5,466,333 |
| 6 Dec 2021 | HKD | 7.27 | 7.32 | 7.16 | 7.26 | 6.7128 | -0.01 (-0.14%) | 7,637,125 |
| 3 Dec 2021 | HKD | 7.3 | 7.33 | 7.2 | 7.27 | 6.7221 | -0.02 (-0.27%) | 6,036,652 |
| 2 Dec 2021 | HKD | 7.25 | 7.31 | 7.18 | 7.29 | 6.7406 | +0.04 (+0.55%) | 7,267,489 |
| 1 Dec 2021 | HKD | 7.27 | 7.3 | 7.2 | 7.25 | 6.7036 | -0.1 (-1.36%) | 5,259,433 |
| 30 Nov 2021 | HKD | 7.1 | 7.35 | 7.03 | 7.35 | 6.796 | +0.27 (+3.81%) | 19,036,170 |
| 29 Nov 2021 | HKD | 6.93 | 7.09 | 6.88 | 7.08 | 6.5464 | +0.1 (+1.43%) | 2,593,637 |
| 26 Nov 2021 | HKD | 7.1 | 7.1 | 6.96 | 6.98 | 6.4539 | -0.09 (-1.27%) | 2,621,582 |
| 25 Nov 2021 | HKD | 7.09 | 7.16 | 6.97 | 7.07 | 6.5372 | -0.02 (-0.28%) | 5,404,146 |
| 24 Nov 2021 | HKD | 7.05 | 7.2 | 7.02 | 7.09 | 6.5556 | +0.06 (+0.85%) | 6,170,085 |
| 23 Nov 2021 | HKD | 7.05 | 7.09 | 6.96 | 7.03 | 6.5002 | 0.0 (0.0%) | 2,343,634 |
| 22 Nov 2021 | HKD | 6.97 | 7.06 | 6.93 | 7.03 | 6.5002 | +0.04 (+0.57%) | 3,902,684 |
| 19 Nov 2021 | HKD | 6.98 | 7.05 | 6.93 | 6.99 | 6.4632 | +0.08 (+1.16%) | 3,601,358 |
| 18 Nov 2021 | HKD | 7 | 7 | 6.91 | 6.91 | 6.3892 | -0.07 (-1.00%) | 6,476,249 |
| 17 Nov 2021 | HKD | 6.95 | 7 | 6.94 | 6.98 | 6.4539 | +0.02 (+0.29%) | 3,670,285 |
| 16 Nov 2021 | HKD | 7 | 7.04 | 6.9 | 6.96 | 6.4354 | +0.01 (+0.14%) | 4,223,000 |
| 15 Nov 2021 | HKD | 6.99 | 6.99 | 6.88 | 6.95 | 6.4262 | -0.01 (-0.14%) | 3,475,427 |
| 12 Nov 2021 | HKD | 7.02 | 7.02 | 6.91 | 6.96 | 6.4354 | -0.01 (-0.14%) | 6,104,802 |
| 11 Nov 2021 | HKD | 6.9 | 6.98 | 6.85 | 6.97 | 6.4447 | +0.01 (+0.14%) | 4,250,103 |
| 10 Nov 2021 | HKD | 6.95 | 6.99 | 6.8 | 6.96 | 6.4354 | +0.06 (+0.87%) | 1,959,698 |
| 9 Nov 2021 | HKD | 6.85 | 6.95 | 6.85 | 6.9 | 6.38 | 0.0 (0.0%) | 1,927,763 |
| 8 Nov 2021 | HKD | 6.83 | 6.97 | 6.83 | 6.9 | 6.38 | +0.07 (+1.02%) | 2,967,666 |
| 5 Nov 2021 | HKD | 6.96 | 7.02 | 6.8 | 6.83 | 6.3152 | -0.06 (-0.87%) | 2,822,937 |
| 4 Nov 2021 | HKD | 6.88 | 7.04 | 6.87 | 6.89 | 6.3707 | +0.07 (+1.03%) | 5,098,157 |
| 3 Nov 2021 | HKD | 6.93 | 6.98 | 6.77 | 6.82 | 6.306 | -0.04 (-0.58%) | 4,570,977 |
| 2 Nov 2021 | HKD | 7.1 | 7.1 | 6.86 | 6.86 | 6.343 | -0.2 (-2.83%) | 5,263,713 |
| 1 Nov 2021 | HKD | 6.98 | 7.08 | 6.87 | 7.06 | 6.5279 | +0.15 (+2.17%) | 10,750,577 |
| 29 Oct 2021 | HKD | 6.8 | 6.94 | 6.73 | 6.91 | 6.3892 | +0.09 (+1.32%) | 4,182,562 |
