| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 21.1 | 21.4 | 20.9 | 21.15 | 21.15 | 0.0 (0.0%) | 4,514,440 |
| 30 Nov 2021 | HKD | 22 | 22.35 | 20.8 | 21.15 | 21.15 | -0.65 (-2.98%) | 13,991,330 |
| 29 Nov 2021 | HKD | 22 | 22.1 | 21.7 | 21.8 | 21.8 | -0.2 (-0.91%) | 3,367,001 |
| 26 Nov 2021 | HKD | 22.6 | 22.6 | 21.65 | 22 | 22 | -0.65 (-2.87%) | 3,867,509 |
| 25 Nov 2021 | HKD | 22.35 | 22.65 | 22.3 | 22.65 | 22.65 | +0.2 (+0.89%) | 1,916,592 |
| 24 Nov 2021 | HKD | 22.9 | 23 | 22.3 | 22.45 | 22.45 | -0.55 (-2.39%) | 2,684,374 |
| 23 Nov 2021 | HKD | 23.25 | 23.25 | 22.7 | 23 | 23 | +0.1 (+0.44%) | 2,464,600 |
| 22 Nov 2021 | HKD | 22.95 | 23.4 | 22.85 | 22.9 | 22.9 | +0.15 (+0.66%) | 2,837,111 |
| 19 Nov 2021 | HKD | 22.7 | 22.95 | 22.55 | 22.75 | 22.75 | 0.0 (0.0%) | 2,102,288 |
| 18 Nov 2021 | HKD | 22.85 | 22.95 | 22.5 | 22.75 | 22.75 | +0.05 (+0.22%) | 2,630,279 |
| 17 Nov 2021 | HKD | 22.7 | 22.85 | 22.55 | 22.7 | 22.7 | -0.1 (-0.44%) | 4,659,425 |
| 16 Nov 2021 | HKD | 22.55 | 23.15 | 22.4 | 22.8 | 22.8 | +0.45 (+2.01%) | 6,565,261 |
| 15 Nov 2021 | HKD | 22.65 | 22.85 | 22.2 | 22.35 | 22.35 | -0.35 (-1.54%) | 3,416,299 |
| 12 Nov 2021 | HKD | 23.1 | 23.1 | 22.15 | 22.7 | 22.7 | -0.05 (-0.22%) | 7,422,552 |
| 11 Nov 2021 | HKD | 22.05 | 22.9 | 21.85 | 22.75 | 22.75 | +0.65 (+2.94%) | 4,079,143 |
| 10 Nov 2021 | HKD | 22.2 | 22.3 | 21.7 | 22.1 | 22.1 | -0.05 (-0.23%) | 2,304,204 |
| 9 Nov 2021 | HKD | 22.05 | 22.35 | 21.6 | 22.15 | 22.15 | +0.1 (+0.45%) | 4,709,843 |
| 8 Nov 2021 | HKD | 22.1 | 22.2 | 21.8 | 22.05 | 22.05 | +0.05 (+0.23%) | 3,143,160 |
| 5 Nov 2021 | HKD | 22.5 | 22.9 | 21.6 | 22 | 22 | -0.85 (-3.72%) | 10,637,750 |
| 4 Nov 2021 | HKD | 22.5 | 22.85 | 22.3 | 22.85 | 22.85 | +0.4 (+1.78%) | 3,486,168 |
| 3 Nov 2021 | HKD | 22.25 | 22.65 | 21.9 | 22.45 | 22.45 | +0.2 (+0.90%) | 4,001,754 |
| 2 Nov 2021 | HKD | 22.4 | 22.9 | 21.7 | 22.25 | 22.25 | -0.05 (-0.22%) | 8,812,780 |
| 1 Nov 2021 | HKD | 23.25 | 23.55 | 21.8 | 22.3 | 22.3 | -1.1 (-4.70%) | 19,997,119 |
| 29 Oct 2021 | HKD | 24.8 | 25.05 | 23.25 | 23.4 | 23.4 | -1.4 (-5.65%) | 11,050,960 |
| 28 Oct 2021 | HKD | 24.9 | 25.1 | 24.5 | 24.8 | 24.8 | 0.0 (0.0%) | 2,904,600 |
| 27 Oct 2021 | HKD | 25.6 | 25.7 | 24.5 | 24.8 | 24.8 | -0.7 (-2.75%) | 4,714,165 |
| 26 Oct 2021 | HKD | 25.45 | 26 | 25.15 | 25.5 | 25.5 | +0.3 (+1.19%) | 7,434,718 |
| 25 Oct 2021 | HKD | 24.95 | 25.5 | 24.8 | 25.2 | 25.2 | +0.25 (+1.00%) | 4,538,977 |
| 22 Oct 2021 | HKD | 25.2 | 25.4 | 24.7 | 24.95 | 24.95 | -0.25 (-0.99%) | 4,110,764 |
| 21 Oct 2021 | HKD | 26.05 | 26.3 | 24.7 | 25.2 | 25.2 | -0.75 (-2.89%) | 6,572,622 |
