| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2021 | HKD | 3.76 | 3.69 | 3.72 | 3.73 | 3.73 | -0.01 (-0.27%) | 4,910,000 |
| 23 Nov 2021 | HKD | 3.76 | 3.64 | 3.75 | 3.74 | 3.74 | +0.03 (+0.81%) | 4,710,000 |
| 22 Nov 2021 | HKD | 3.81 | 3.69 | 3.81 | 3.71 | 3.71 | -0.04 (-1.07%) | 3,540,000 |
| 19 Nov 2021 | HKD | 3.95 | 3.72 | 3.95 | 3.75 | 3.75 | -0.12 (-3.10%) | 3,230,000 |
| 18 Nov 2021 | HKD | 4.1 | 3.79 | 4.1 | 3.87 | 3.87 | -0.23 (-5.61%) | 4,480,000 |
| 17 Nov 2021 | HKD | 4.22 | 4.05 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 5,810,000 |
| 16 Nov 2021 | HKD | 4.14 | 3.94 | 4 | 4.12 | 4.12 | +0.13 (+3.26%) | 8,400,000 |
| 15 Nov 2021 | HKD | 4 | 3.9 | 3.9 | 3.99 | 3.99 | +0.05 (+1.27%) | 5,350,000 |
| 12 Nov 2021 | HKD | 3.97 | 3.72 | 3.91 | 3.94 | 3.94 | +0.03 (+0.77%) | 5,520,000 |
| 11 Nov 2021 | HKD | 3.91 | 3.82 | 3.85 | 3.91 | 3.91 | +0.1 (+2.62%) | 4,850,000 |
| 10 Nov 2021 | HKD | 3.85 | 3.68 | 3.79 | 3.81 | 3.81 | +0.03 (+0.79%) | 4,220,000 |
| 9 Nov 2021 | HKD | 3.83 | 3.71 | 3.73 | 3.78 | 3.78 | +0.08 (+2.16%) | 4,600,000 |
| 8 Nov 2021 | HKD | 3.85 | 3.7 | 3.85 | 3.7 | 3.7 | -0.17 (-4.39%) | 4,170,000 |
| 5 Nov 2021 | HKD | 4.02 | 3.75 | 4 | 3.87 | 3.87 | -0.13 (-3.25%) | 3,420,000 |
| 4 Nov 2021 | HKD | 4.1 | 3.92 | 4.05 | 4 | 4 | -0.01 (-0.25%) | 3,490,000 |
| 3 Nov 2021 | HKD | 4.05 | 3.97 | 4.05 | 4.01 | 4.01 | -0.04 (-0.99%) | 3,680,000 |
| 2 Nov 2021 | HKD | 4.1 | 4.01 | 4.02 | 4.05 | 4.05 | +0.03 (+0.75%) | 5,850,000 |
| 1 Nov 2021 | HKD | 4.05 | 4 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 4,670,000 |
| 29 Oct 2021 | HKD | 4.09 | 3.98 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 4,250,000 |
| 28 Oct 2021 | HKD | 4 | 3.88 | 4 | 4 | 4 | 0.0 (0.0%) | 4,260,000 |
| 27 Oct 2021 | HKD | 4.14 | 3.88 | 4.04 | 4 | 4 | -0.05 (-1.23%) | 4,210,000 |
| 26 Oct 2021 | HKD | 4.16 | 3.95 | 4.12 | 4.05 | 4.05 | -0.11 (-2.64%) | 4,270,000 |
| 25 Oct 2021 | HKD | 4.2 | 4.08 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 5,280,000 |
| 22 Oct 2021 | HKD | 4.22 | 4 | 4 | 4.16 | 4.16 | +0.11 (+2.72%) | 4,740,000 |
| 21 Oct 2021 | HKD | 4.08 | 3.95 | 3.95 | 4.05 | 4.05 | +0.06 (+1.50%) | 4,040,000 |
| 20 Oct 2021 | HKD | 3.99 | 3.89 | 3.95 | 3.99 | 3.99 | +0.05 (+1.27%) | 5,140,000 |
| 19 Oct 2021 | HKD | 3.96 | 3.87 | 3.95 | 3.94 | 3.94 | +0.02 (+0.51%) | 5,000,000 |
| 18 Oct 2021 | HKD | 3.95 | 3.88 | 3.95 | 3.92 | 3.92 | -0.04 (-1.01%) | 4,330,000 |
| 15 Oct 2021 | HKD | 4.14 | 3.91 | 4.14 | 3.96 | 3.96 | -0.13 (-3.18%) | 3,470,000 |
| 12 Oct 2021 | HKD | 4.2 | 4.07 | 4.2 | 4.09 | 4.09 | -0.05 (-1.21%) | 4,120,000 |
