| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 7.23 | 7.44 | 7.23 | 7.39 | 7.39 | +0.11 (+1.51%) | 2,202,138 |
| 30 Nov 2021 | HKD | 7.32 | 7.35 | 7.2 | 7.28 | 7.28 | -0.04 (-0.55%) | 2,509,050 |
| 29 Nov 2021 | HKD | 7.4 | 7.4 | 7.3 | 7.32 | 7.32 | -0.08 (-1.08%) | 1,577,746 |
| 26 Nov 2021 | HKD | 7.51 | 7.6 | 7.38 | 7.4 | 7.4 | -0.14 (-1.86%) | 2,323,443 |
| 25 Nov 2021 | HKD | 7.5 | 7.54 | 7.42 | 7.54 | 7.54 | +0.13 (+1.75%) | 1,047,808 |
| 24 Nov 2021 | HKD | 7.6 | 7.61 | 7.4 | 7.41 | 7.41 | -0.51 (-6.44%) | 3,871,078 |
| 23 Nov 2021 | HKD | 7.82 | 7.95 | 7.82 | 7.92 | 7.92 | +0.1 (+1.28%) | 2,796,078 |
| 22 Nov 2021 | HKD | 7.77 | 7.82 | 7.75 | 7.82 | 7.82 | +0.07 (+0.90%) | 1,159,694 |
| 19 Nov 2021 | HKD | 7.7 | 7.77 | 7.65 | 7.75 | 7.75 | +0.02 (+0.26%) | 1,183,761 |
| 18 Nov 2021 | HKD | 7.71 | 7.73 | 7.7 | 7.73 | 7.73 | +0.02 (+0.26%) | 834,855 |
| 17 Nov 2021 | HKD | 7.71 | 7.76 | 7.69 | 7.71 | 7.71 | -0.03 (-0.39%) | 871,000 |
| 16 Nov 2021 | HKD | 7.7 | 7.74 | 7.67 | 7.74 | 7.74 | +0.04 (+0.52%) | 1,262,039 |
| 15 Nov 2021 | HKD | 7.8 | 7.8 | 7.68 | 7.7 | 7.7 | -0.1 (-1.28%) | 958,000 |
| 12 Nov 2021 | HKD | 7.88 | 7.89 | 7.77 | 7.8 | 7.8 | -0.02 (-0.26%) | 899,000 |
| 11 Nov 2021 | HKD | 7.79 | 7.82 | 7.75 | 7.82 | 7.82 | +0.04 (+0.51%) | 994,000 |
| 10 Nov 2021 | HKD | 7.78 | 7.79 | 7.65 | 7.78 | 7.78 | +0.04 (+0.52%) | 677,217 |
| 9 Nov 2021 | HKD | 7.72 | 7.78 | 7.68 | 7.74 | 7.74 | +0.06 (+0.78%) | 1,337,249 |
| 8 Nov 2021 | HKD | 7.65 | 7.71 | 7.6 | 7.68 | 7.68 | +0.06 (+0.79%) | 1,633,877 |
| 5 Nov 2021 | HKD | 7.72 | 7.72 | 7.58 | 7.62 | 7.62 | -0.09 (-1.17%) | 1,395,382 |
| 4 Nov 2021 | HKD | 7.65 | 7.72 | 7.6 | 7.71 | 7.71 | +0.09 (+1.18%) | 744,000 |
| 3 Nov 2021 | HKD | 7.6 | 7.65 | 7.5 | 7.62 | 7.62 | +0.05 (+0.66%) | 1,138,000 |
| 2 Nov 2021 | HKD | 7.75 | 7.75 | 7.51 | 7.57 | 7.57 | -0.07 (-0.92%) | 989,651 |
| 1 Nov 2021 | HKD | 7.74 | 7.74 | 7.56 | 7.64 | 7.64 | -0.1 (-1.29%) | 1,870,017 |
| 29 Oct 2021 | HKD | 7.78 | 7.79 | 7.74 | 7.74 | 7.74 | -0.04 (-0.51%) | 1,115,000 |
| 28 Oct 2021 | HKD | 7.8 | 7.82 | 7.72 | 7.78 | 7.78 | -0.02 (-0.26%) | 961,000 |
| 27 Oct 2021 | HKD | 7.86 | 7.86 | 7.77 | 7.8 | 7.8 | -0.06 (-0.76%) | 1,222,100 |
| 26 Oct 2021 | HKD | 7.86 | 7.88 | 7.79 | 7.86 | 7.86 | +0.03 (+0.38%) | 1,519,000 |
| 25 Oct 2021 | HKD | 7.85 | 7.85 | 7.77 | 7.83 | 7.83 | +0.01 (+0.13%) | 898,676 |
| 22 Oct 2021 | HKD | 7.81 | 7.84 | 7.79 | 7.82 | 7.82 | +0.02 (+0.26%) | 1,235,000 |
| 21 Oct 2021 | HKD | 7.8 | 7.86 | 7.77 | 7.8 | 7.8 | 0.0 (0.0%) | 2,296,100 |
