| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | HKD | 17.8 | 18 | 17.32 | 17.36 | 17.36 | -0.36 (-2.03%) | 3,820,162 |
| 7 Dec 2021 | HKD | 17.2 | 18.02 | 17 | 17.72 | 17.72 | +0.78 (+4.60%) | 8,119,763 |
| 6 Dec 2021 | HKD | 16.76 | 17.5 | 16.56 | 16.94 | 16.94 | -0.06 (-0.35%) | 4,582,609 |
| 3 Dec 2021 | HKD | 16.8 | 17.2 | 16.68 | 17 | 17 | +0.2 (+1.19%) | 5,789,139 |
| 2 Dec 2021 | HKD | 16.52 | 16.88 | 16.02 | 16.8 | 16.8 | +0.28 (+1.69%) | 4,749,904 |
| 1 Dec 2021 | HKD | 15.88 | 16.58 | 15.88 | 16.52 | 16.52 | +0.36 (+2.23%) | 4,470,746 |
| 30 Nov 2021 | HKD | 16.46 | 16.68 | 15.94 | 16.16 | 16.16 | -0.54 (-3.23%) | 5,739,324 |
| 29 Nov 2021 | HKD | 16.6 | 17.08 | 16.24 | 16.7 | 16.7 | +0.06 (+0.36%) | 3,603,487 |
| 26 Nov 2021 | HKD | 17.36 | 17.4 | 16.54 | 16.64 | 16.64 | -0.88 (-5.02%) | 5,247,256 |
| 25 Nov 2021 | HKD | 17.66 | 17.7 | 17.5 | 17.52 | 17.52 | -0.14 (-0.79%) | 3,588,419 |
| 24 Nov 2021 | HKD | 17.5 | 17.78 | 17.04 | 17.66 | 17.66 | +0.16 (+0.91%) | 4,618,135 |
| 23 Nov 2021 | HKD | 17.2 | 17.62 | 16.68 | 17.5 | 17.5 | +0.16 (+0.92%) | 4,888,062 |
| 22 Nov 2021 | HKD | 17.88 | 17.88 | 17.26 | 17.34 | 17.34 | -0.54 (-3.02%) | 5,224,503 |
| 19 Nov 2021 | HKD | 17.74 | 17.96 | 17.4 | 17.88 | 17.88 | +0.12 (+0.68%) | 2,560,542 |
| 18 Nov 2021 | HKD | 17.8 | 17.88 | 17.42 | 17.76 | 17.76 | -0.04 (-0.22%) | 3,828,669 |
| 17 Nov 2021 | HKD | 17.76 | 17.98 | 17.6 | 17.8 | 17.8 | +0.04 (+0.23%) | 2,765,886 |
| 16 Nov 2021 | HKD | 17.92 | 18.2 | 17.58 | 17.76 | 17.76 | -0.14 (-0.78%) | 2,873,158 |
| 15 Nov 2021 | HKD | 17.16 | 18.18 | 17.1 | 17.9 | 17.9 | +0.82 (+4.80%) | 5,898,995 |
| 12 Nov 2021 | HKD | 17.2 | 17.46 | 16.9 | 17.08 | 17.08 | -0.18 (-1.04%) | 3,712,127 |
| 11 Nov 2021 | HKD | 17.48 | 17.5 | 17.12 | 17.26 | 17.26 | -0.22 (-1.26%) | 2,731,959 |
| 10 Nov 2021 | HKD | 17.48 | 17.64 | 17 | 17.48 | 17.48 | -0.1 (-0.57%) | 2,497,938 |
| 9 Nov 2021 | HKD | 17.08 | 17.96 | 17.08 | 17.58 | 17.58 | +0.3 (+1.74%) | 6,127,145 |
| 8 Nov 2021 | HKD | 17.78 | 17.8 | 17.02 | 17.28 | 17.28 | +0.7 (+4.22%) | 6,428,065 |
| 5 Nov 2021 | HKD | 16.64 | 16.88 | 16.34 | 16.58 | 16.58 | -0.06 (-0.36%) | 3,770,977 |
| 4 Nov 2021 | HKD | 16.9 | 16.92 | 16.4 | 16.64 | 16.64 | +0.02 (+0.12%) | 1,991,864 |
| 3 Nov 2021 | HKD | 16.52 | 16.96 | 16.22 | 16.62 | 16.62 | +0.1 (+0.61%) | 2,602,068 |
| 2 Nov 2021 | HKD | 16.84 | 17.2 | 16.34 | 16.52 | 16.52 | -0.32 (-1.90%) | 4,858,300 |
| 1 Nov 2021 | HKD | 17.42 | 17.42 | 16.7 | 16.84 | 16.84 | -0.58 (-3.33%) | 2,380,968 |
| 29 Oct 2021 | HKD | 17.1 | 17.46 | 16.96 | 17.42 | 17.42 | +0.32 (+1.87%) | 3,142,358 |
| 28 Oct 2021 | HKD | 16.66 | 17.16 | 16.02 | 17.1 | 17.1 | +0.36 (+2.15%) | 4,797,227 |
