| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2021 | HKD | 68.45 | 72.25 | 67.4 | 71.9 | 71.9 | +4.1 (+6.05%) | 7,459,156 |
| 8 Dec 2021 | HKD | 66 | 68.5 | 65.85 | 67.8 | 67.8 | +2.75 (+4.23%) | 7,350,889 |
| 7 Dec 2021 | HKD | 63 | 65.35 | 62.6 | 65.05 | 65.05 | +3.3 (+5.34%) | 6,670,378 |
| 6 Dec 2021 | HKD | 63.3 | 63.3 | 60.5 | 61.75 | 61.75 | -1.55 (-2.45%) | 7,444,309 |
| 3 Dec 2021 | HKD | 62.5 | 64.2 | 61.5 | 63.3 | 63.3 | +0.15 (+0.24%) | 6,590,131 |
| 2 Dec 2021 | HKD | 63.3 | 63.8 | 61.3 | 63.15 | 63.15 | -1.2 (-1.86%) | 8,241,929 |
| 1 Dec 2021 | HKD | 69.3 | 69.3 | 64.2 | 64.35 | 64.35 | -3.65 (-5.37%) | 8,349,599 |
| 30 Nov 2021 | HKD | 68.7 | 69.6 | 67.2 | 68 | 68 | -0.7 (-1.02%) | 5,763,236 |
| 29 Nov 2021 | HKD | 68.7 | 71.25 | 68.2 | 68.7 | 68.7 | 0.0 (0.0%) | 4,145,171 |
| 26 Nov 2021 | HKD | 69.5 | 70.3 | 68.3 | 68.7 | 68.7 | -1.55 (-2.21%) | 3,775,858 |
| 25 Nov 2021 | HKD | 68.35 | 70.5 | 67.3 | 70.25 | 70.25 | +1.9 (+2.78%) | 2,376,065 |
| 24 Nov 2021 | HKD | 69.15 | 69.35 | 68 | 68.35 | 68.35 | -1.35 (-1.94%) | 4,981,529 |
| 23 Nov 2021 | HKD | 69.8 | 70.25 | 68.5 | 69.7 | 69.7 | -0.55 (-0.78%) | 5,847,364 |
| 22 Nov 2021 | HKD | 74.85 | 74.85 | 69.1 | 70.25 | 70.25 | -4.6 (-6.15%) | 12,132,030 |
| 19 Nov 2021 | HKD | 74.25 | 75.4 | 73.55 | 74.85 | 74.85 | +0.95 (+1.29%) | 3,596,828 |
| 18 Nov 2021 | HKD | 75.45 | 75.95 | 73.6 | 73.9 | 73.9 | -2.7 (-3.52%) | 4,340,720 |
| 17 Nov 2021 | HKD | 74.55 | 77.15 | 73.7 | 76.6 | 76.6 | +2.05 (+2.75%) | 4,959,692 |
| 16 Nov 2021 | HKD | 75 | 76.25 | 73.5 | 74.55 | 74.55 | +0.1 (+0.13%) | 5,227,380 |
| 15 Nov 2021 | HKD | 75.25 | 78.85 | 73.7 | 74.45 | 74.45 | -0.8 (-1.06%) | 6,437,246 |
| 12 Nov 2021 | HKD | 77.5 | 79.35 | 74.15 | 75.25 | 75.25 | -0.7 (-0.92%) | 7,501,995 |
| 11 Nov 2021 | HKD | 75.75 | 76.3 | 73.3 | 75.95 | 75.95 | +0.7 (+0.93%) | 5,128,835 |
| 10 Nov 2021 | HKD | 74.05 | 75.85 | 73.85 | 75.25 | 75.25 | +0.5 (+0.67%) | 4,047,056 |
| 9 Nov 2021 | HKD | 71.15 | 75.45 | 71.15 | 74.75 | 74.75 | +4.25 (+6.03%) | 8,495,386 |
| 8 Nov 2021 | HKD | 69.2 | 70.6 | 68.6 | 70.5 | 70.5 | +0.35 (+0.50%) | 3,517,440 |
| 5 Nov 2021 | HKD | 69.95 | 71.6 | 69.2 | 70.15 | 70.15 | -0.75 (-1.06%) | 3,966,463 |
| 4 Nov 2021 | HKD | 71.3 | 72.5 | 69.35 | 70.9 | 70.9 | -1 (-1.39%) | 4,735,747 |
| 3 Nov 2021 | HKD | 71.35 | 73.25 | 70.6 | 71.9 | 71.9 | +0.55 (+0.77%) | 4,723,493 |
| 2 Nov 2021 | HKD | 72 | 74.3 | 70.5 | 71.35 | 71.35 | +1.85 (+2.66%) | 9,069,364 |
| 1 Nov 2021 | HKD | 69.8 | 71.6 | 68.65 | 69.5 | 69.5 | +0.6 (+0.87%) | 5,224,555 |
| 29 Oct 2021 | HKD | 70.9 | 72.15 | 68 | 68.9 | 68.9 | -2.05 (-2.89%) | 7,938,174 |
