| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 0.172 | 0.188 | 0.172 | 0.173 | 33.1583 | -0.002 (-1.14%) | 383,492 |
| 30 Nov 2021 | HKD | 0.177 | 0.177 | 0.175 | 0.175 | 33.5417 | -0.013 (-6.91%) | 342,000 |
| 29 Nov 2021 | HKD | 0.177 | 0.188 | 0.176 | 0.188 | 36.0333 | -0.002 (-1.05%) | 309,000 |
| 26 Nov 2021 | HKD | 0.19 | 0.199 | 0.176 | 0.19 | 36.4167 | 0.0 (0.0%) | 311,404 |
| 25 Nov 2021 | HKD | 0.184 | 0.19 | 0.18 | 0.19 | 36.4167 | +0.005 (+2.70%) | 89,000 |
| 24 Nov 2021 | HKD | 0.182 | 0.185 | 0.181 | 0.185 | 35.4583 | -0.002 (-1.07%) | 124,000 |
| 23 Nov 2021 | HKD | 0.182 | 0.188 | 0.182 | 0.187 | 35.8417 | -0.003 (-1.58%) | 6,000 |
| 22 Nov 2021 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 36.4167 | +0.002 (+1.06%) | 0 |
| 19 Nov 2021 | HKD | 0.189 | 0.204 | 0.188 | 0.188 | 36.0333 | -0.011 (-5.53%) | 269,000 |
| 18 Nov 2021 | HKD | 0.182 | 0.208 | 0.182 | 0.199 | 38.1417 | +0.017 (+9.34%) | 586,000 |
| 17 Nov 2021 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 34.8833 | -0.005 (-2.67%) | 70,000 |
| 16 Nov 2021 | HKD | 0.18 | 0.19 | 0.177 | 0.187 | 35.8417 | +0.007 (+3.89%) | 136,500 |
| 15 Nov 2021 | HKD | 0.178 | 0.18 | 0.178 | 0.18 | 34.5 | +0.002 (+1.12%) | 85,000 |
| 12 Nov 2021 | HKD | 0.166 | 0.182 | 0.166 | 0.178 | 34.1167 | +0.008 (+4.71%) | 130,000 |
| 11 Nov 2021 | HKD | 0.172 | 0.172 | 0.17 | 0.17 | 32.5833 | 0.0 (0.0%) | 125,000 |
| 10 Nov 2021 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 32.5833 | -0.002 (-1.16%) | 0 |
| 9 Nov 2021 | HKD | 0.175 | 0.18 | 0.168 | 0.172 | 32.9667 | -0.011 (-6.01%) | 323,000 |
| 8 Nov 2021 | HKD | 0.185 | 0.185 | 0.175 | 0.183 | 35.075 | +0.006 (+3.39%) | 1,097,000 |
| 5 Nov 2021 | HKD | 0.177 | 0.177 | 0.177 | 0.177 | 33.925 | +0.001 (+0.57%) | 76,000 |
| 4 Nov 2021 | HKD | 0.18 | 0.193 | 0.176 | 0.176 | 33.7333 | -0.004 (-2.22%) | 83,000 |
| 3 Nov 2021 | HKD | 0.175 | 0.189 | 0.175 | 0.18 | 34.5 | +0.005 (+2.86%) | 346,000 |
| 2 Nov 2021 | HKD | 0.188 | 0.188 | 0.175 | 0.175 | 33.5417 | -0.013 (-6.91%) | 137,000 |
| 1 Nov 2021 | HKD | 0.175 | 0.192 | 0.175 | 0.188 | 36.0333 | +0.001 (+0.53%) | 390,000 |
| 29 Oct 2021 | HKD | 0.18 | 0.189 | 0.176 | 0.187 | 35.8417 | +0.002 (+1.08%) | 285,320 |
| 28 Oct 2021 | HKD | 0.19 | 0.195 | 0.182 | 0.185 | 35.4583 | +0.008 (+4.52%) | 651,268 |
| 27 Oct 2021 | HKD | 0.179 | 0.19 | 0.177 | 0.177 | 33.925 | +0.002 (+1.14%) | 111,000 |
| 26 Oct 2021 | HKD | 0.19 | 0.191 | 0.175 | 0.175 | 33.5417 | -0.015 (-7.89%) | 1,219,000 |
| 25 Oct 2021 | HKD | 0.179 | 0.19 | 0.17 | 0.19 | 36.4167 | +0.009 (+4.97%) | 372,910 |
| 22 Oct 2021 | HKD | 0.18 | 0.193 | 0.175 | 0.181 | 34.6917 | -0.008 (-4.23%) | 51,668 |
| 21 Oct 2021 | HKD | 0.18 | 0.194 | 0.17 | 0.189 | 36.225 | +0.009 (+5%) | 477,930 |
