| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 3.17 | 3.19 | 3.13 | 3.15 | 3.15 | -0.02 (-0.63%) | 4,506,953 |
| 30 Nov 2021 | HKD | 3.12 | 3.18 | 3.07 | 3.17 | 3.17 | +0.06 (+1.93%) | 37,801,521 |
| 29 Nov 2021 | HKD | 3 | 3.12 | 2.97 | 3.11 | 3.11 | +0.1 (+3.32%) | 12,502,992 |
| 26 Nov 2021 | HKD | 3.27 | 3.29 | 3 | 3.01 | 3.01 | -0.31 (-9.34%) | 25,873,254 |
| 25 Nov 2021 | HKD | 3.34 | 3.36 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 4,527,258 |
| 24 Nov 2021 | HKD | 3.41 | 3.41 | 3.28 | 3.33 | 3.33 | -0.07 (-2.06%) | 5,810,189 |
| 23 Nov 2021 | HKD | 3.36 | 3.44 | 3.31 | 3.4 | 3.4 | +0.08 (+2.41%) | 7,072,000 |
| 22 Nov 2021 | HKD | 3.28 | 3.35 | 3.26 | 3.32 | 3.32 | 0.0 (0.0%) | 16,253,361 |
| 19 Nov 2021 | HKD | 3.36 | 3.41 | 3.28 | 3.32 | 3.32 | -0.18 (-5.14%) | 14,513,462 |
| 18 Nov 2021 | HKD | 3.56 | 3.62 | 3.48 | 3.5 | 3.5 | -0.13 (-3.58%) | 6,417,022 |
| 17 Nov 2021 | HKD | 3.65 | 3.65 | 3.51 | 3.63 | 3.63 | +0.12 (+3.42%) | 14,454,596 |
| 16 Nov 2021 | HKD | 3.4 | 3.51 | 3.31 | 3.51 | 3.51 | +0.16 (+4.78%) | 9,405,213 |
| 15 Nov 2021 | HKD | 3.5 | 3.5 | 3.34 | 3.35 | 3.35 | -0.1 (-2.90%) | 5,371,947 |
| 12 Nov 2021 | HKD | 3.42 | 3.51 | 3.35 | 3.45 | 3.45 | +0.08 (+2.37%) | 13,849,850 |
| 11 Nov 2021 | HKD | 3.35 | 3.39 | 3.25 | 3.37 | 3.37 | +0.02 (+0.60%) | 10,356,295 |
| 10 Nov 2021 | HKD | 3.2 | 3.37 | 3.19 | 3.35 | 3.35 | +0.13 (+4.04%) | 15,325,207 |
| 9 Nov 2021 | HKD | 3.29 | 3.29 | 3.2 | 3.22 | 3.22 | -0.05 (-1.53%) | 9,880,803 |
| 8 Nov 2021 | HKD | 3.32 | 3.35 | 3.21 | 3.27 | 3.27 | -0.01 (-0.30%) | 18,770,778 |
| 5 Nov 2021 | HKD | 3.45 | 3.49 | 3.23 | 3.28 | 3.28 | -0.18 (-5.20%) | 22,745,723 |
| 4 Nov 2021 | HKD | 3.7 | 3.72 | 3.41 | 3.46 | 3.46 | -0.26 (-6.99%) | 21,372,927 |
| 3 Nov 2021 | HKD | 3.7 | 3.78 | 3.55 | 3.72 | 3.72 | +0.02 (+0.54%) | 18,039,058 |
| 2 Nov 2021 | HKD | 4.12 | 4.2 | 3.61 | 3.7 | 3.7 | -0.58 (-13.55%) | 34,711,700 |
| 1 Nov 2021 | HKD | 4.58 | 4.58 | 4.23 | 4.28 | 4.28 | -0.3 (-6.55%) | 13,003,630 |
| 29 Oct 2021 | HKD | 4.55 | 4.67 | 4.54 | 4.58 | 4.58 | 0.0 (0.0%) | 6,636,183 |
| 28 Oct 2021 | HKD | 4.58 | 4.72 | 4.52 | 4.58 | 4.58 | -0.11 (-2.35%) | 5,959,050 |
| 27 Oct 2021 | HKD | 4.71 | 4.78 | 4.65 | 4.69 | 4.69 | -0.03 (-0.64%) | 8,834,276 |
| 26 Oct 2021 | HKD | 4.8 | 4.8 | 4.62 | 4.72 | 4.72 | -0.05 (-1.05%) | 8,671,880 |
| 25 Oct 2021 | HKD | 4.59 | 4.85 | 4.59 | 4.77 | 4.77 | +0.12 (+2.58%) | 19,352,763 |
| 22 Oct 2021 | HKD | 4.64 | 4.69 | 4.51 | 4.65 | 4.65 | +0.04 (+0.87%) | 6,507,971 |
| 21 Oct 2021 | HKD | 4.55 | 4.73 | 4.55 | 4.61 | 4.61 | +0.03 (+0.66%) | 19,413,080 |
