| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2021 | HKD | 580 | 585 | 576 | 582 | 582 | 0.0 (0.0%) | 14,100 |
| 16 Dec 2021 | HKD | 574 | 583 | 563 | 582 | 582 | +11 (+1.93%) | 18,700 |
| 15 Dec 2021 | HKD | 565 | 571 | 563 | 571 | 571 | +4 (+0.71%) | 20,900 |
| 14 Dec 2021 | HKD | 573 | 573 | 556 | 567 | 567 | -5 (-0.87%) | 13,400 |
| 13 Dec 2021 | HKD | 601 | 601 | 567 | 572 | 572 | -20 (-3.38%) | 28,800 |
| 10 Dec 2021 | HKD | 590 | 603 | 587 | 592 | 592 | +5 (+0.85%) | 41,500 |
| 9 Dec 2021 | HKD | 581 | 589 | 581 | 587 | 587 | +5 (+0.86%) | 13,300 |
| 8 Dec 2021 | HKD | 576 | 589 | 572 | 582 | 582 | +6 (+1.04%) | 28,500 |
| 7 Dec 2021 | HKD | 568 | 580 | 550 | 576 | 576 | +18 (+3.23%) | 67,700 |
| 6 Dec 2021 | HKD | 559 | 564 | 554 | 558 | 558 | -6 (-1.06%) | 10,600 |
| 3 Dec 2021 | HKD | 548 | 568 | 548 | 564 | 564 | +20 (+3.68%) | 73,900 |
| 2 Dec 2021 | HKD | 523 | 544 | 523 | 544 | 544 | +19 (+3.62%) | 28,700 |
| 1 Dec 2021 | HKD | 527 | 535 | 523 | 525 | 525 | -4 (-0.76%) | 56,700 |
| 30 Nov 2021 | HKD | 530 | 539 | 528 | 529 | 529 | +9 (+1.73%) | 20,100 |
| 29 Nov 2021 | HKD | 539 | 542 | 518 | 520 | 520 | -22 (-4.06%) | 34,100 |
| 26 Nov 2021 | HKD | 555 | 556 | 538 | 542 | 542 | -17 (-3.04%) | 71,700 |
| 25 Nov 2021 | HKD | 567 | 567 | 556 | 559 | 559 | -2 (-0.36%) | 36,300 |
| 24 Nov 2021 | HKD | 567 | 567 | 558 | 561 | 561 | -6 (-1.06%) | 77,400 |
| 23 Nov 2021 | HKD | 567 | 567 | 567 | 567 | 567 | 0.0 (0.0%) | 0 |
| 22 Nov 2021 | HKD | 573 | 573 | 560 | 567 | 567 | -1 (-0.18%) | 21,200 |
| 19 Nov 2021 | HKD | 570 | 573 | 566 | 568 | 568 | -4 (-0.70%) | 22,500 |
| 18 Nov 2021 | HKD | 578 | 582 | 571 | 572 | 572 | +2 (+0.35%) | 23,500 |
| 17 Nov 2021 | HKD | 581 | 581 | 570 | 570 | 570 | -11 (-1.89%) | 17,400 |
| 16 Nov 2021 | HKD | 583 | 591 | 577 | 581 | 581 | 0.0 (0.0%) | 70,200 |
| 15 Nov 2021 | HKD | 581 | 586 | 577 | 581 | 581 | +1 (+0.17%) | 16,000 |
| 12 Nov 2021 | HKD | 571 | 587 | 571 | 580 | 580 | +3 (+0.52%) | 20,900 |
| 11 Nov 2021 | HKD | 576 | 582 | 568 | 577 | 577 | 0.0 (0.0%) | 25,200 |
| 10 Nov 2021 | HKD | 563 | 589 | 563 | 577 | 577 | -66 (-10.26%) | 132,100 |
| 9 Nov 2021 | HKD | 643 | 655 | 628 | 643 | 643 | 0.0 (0.0%) | 45,000 |
| 8 Nov 2021 | HKD | 623 | 656 | 618 | 643 | 643 | +28 (+4.55%) | 94,200 |
