| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2021 | HKD | 21.48 | 21.6 | 20.67 | 20.7 | 20.7 | -0.95 (-4.39%) | 29,721,779 |
| 16 Dec 2021 | HKD | 21.33 | 21.65 | 21.08 | 21.65 | 21.65 | +0.37 (+1.74%) | 22,549,470 |
| 15 Dec 2021 | HKD | 21.4 | 21.76 | 21.21 | 21.28 | 21.28 | -0.2 (-0.93%) | 27,675,608 |
| 14 Dec 2021 | HKD | 22.06 | 22.15 | 21.3 | 21.48 | 21.48 | -0.83 (-3.72%) | 47,415,134 |
| 13 Dec 2021 | HKD | 22.47 | 22.69 | 22.16 | 22.31 | 22.31 | -0.17 (-0.76%) | 27,423,377 |
| 10 Dec 2021 | HKD | 22.2 | 22.58 | 21.96 | 22.48 | 22.48 | +0.02 (+0.09%) | 29,497,846 |
| 9 Dec 2021 | HKD | 22.82 | 23.11 | 22.44 | 22.46 | 22.46 | -0.52 (-2.26%) | 38,640,834 |
| 8 Dec 2021 | HKD | 21.8 | 23.4 | 21.75 | 22.98 | 22.98 | +1.1 (+5.03%) | 58,411,044 |
| 7 Dec 2021 | HKD | 23.53 | 23.7 | 21.68 | 21.88 | 21.88 | -1.56 (-6.66%) | 72,822,296 |
| 6 Dec 2021 | HKD | 23.98 | 24.36 | 23.3 | 23.44 | 23.44 | -0.39 (-1.64%) | 76,035,706 |
| 3 Dec 2021 | HKD | 22.76 | 24.57 | 22.75 | 23.83 | 23.83 | +1.19 (+5.26%) | 99,163,159 |
| 2 Dec 2021 | HKD | 22.5 | 23.14 | 22.3 | 22.64 | 22.64 | +0.29 (+1.30%) | 45,753,093 |
| 1 Dec 2021 | HKD | 22.85 | 22.98 | 22.21 | 22.35 | 22.35 | -0.52 (-2.27%) | 36,588,587 |
| 30 Nov 2021 | HKD | 23.19 | 23.6 | 22.56 | 22.87 | 22.87 | +0.06 (+0.26%) | 52,419,692 |
| 29 Nov 2021 | HKD | 22.15 | 23.25 | 22.08 | 22.81 | 22.81 | -0.11 (-0.48%) | 40,618,856 |
| 26 Nov 2021 | HKD | 23.48 | 23.51 | 22.7 | 22.92 | 22.92 | -0.6 (-2.55%) | 39,839,975 |
| 25 Nov 2021 | HKD | 22.9 | 23.98 | 22.25 | 23.52 | 23.52 | +0.53 (+2.31%) | 69,178,308 |
| 24 Nov 2021 | HKD | 23.32 | 23.55 | 22.8 | 22.99 | 22.99 | -0.31 (-1.33%) | 48,656,317 |
| 23 Nov 2021 | HKD | 23.02 | 23.88 | 22.88 | 23.3 | 23.3 | +0.4 (+1.75%) | 61,339,375 |
| 22 Nov 2021 | HKD | 22.4 | 23.32 | 22.22 | 22.9 | 22.9 | +0.73 (+3.29%) | 59,761,204 |
| 19 Nov 2021 | HKD | 22.1 | 22.63 | 22.07 | 22.17 | 22.17 | +0.06 (+0.27%) | 39,590,241 |
| 18 Nov 2021 | HKD | 23.02 | 23.03 | 22.09 | 22.11 | 22.11 | -0.99 (-4.29%) | 58,168,036 |
| 17 Nov 2021 | HKD | 22.57 | 23.49 | 22.18 | 23.1 | 23.1 | +0.54 (+2.39%) | 72,936,452 |
| 16 Nov 2021 | HKD | 22.05 | 22.64 | 21.88 | 22.56 | 22.56 | +0.34 (+1.53%) | 64,973,560 |
| 15 Nov 2021 | HKD | 22.93 | 23.02 | 21.78 | 22.22 | 22.22 | -0.26 (-1.16%) | 72,460,148 |
| 12 Nov 2021 | HKD | 22 | 23.04 | 21.72 | 22.48 | 22.48 | +0.94 (+4.36%) | 121,872,559 |
| 11 Nov 2021 | HKD | 19.62 | 21.54 | 19.62 | 21.54 | 21.54 | +1.96 (+10.01%) | 67,347,791 |
| 10 Nov 2021 | HKD | 19.55 | 19.86 | 19.41 | 19.58 | 19.58 | -0.06 (-0.31%) | 24,820,265 |
| 9 Nov 2021 | HKD | 19.62 | 20.06 | 19.5 | 19.64 | 19.64 | +0.01 (+0.05%) | 26,202,234 |
| 8 Nov 2021 | HKD | 19.83 | 20.07 | 19.5 | 19.63 | 19.63 | -0.05 (-0.25%) | 26,162,938 |
