| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 7.44 | 7.44 | 7.13 | 7.22 | 7.22 | -0.17 (-2.30%) | 2,006,000 |
| 30 Nov 2021 | HKD | 7.42 | 7.42 | 7.15 | 7.39 | 7.39 | -0.01 (-0.14%) | 3,612,340 |
| 29 Nov 2021 | HKD | 7.54 | 7.7 | 7.31 | 7.4 | 7.4 | -0.18 (-2.37%) | 1,840,800 |
| 26 Nov 2021 | HKD | 7.84 | 7.84 | 7.5 | 7.58 | 7.58 | -0.26 (-3.32%) | 1,699,000 |
| 25 Nov 2021 | HKD | 7.76 | 7.89 | 7.68 | 7.84 | 7.84 | +0.13 (+1.69%) | 2,178,000 |
| 24 Nov 2021 | HKD | 7.95 | 7.95 | 7.67 | 7.71 | 7.71 | -0.24 (-3.02%) | 2,540,091 |
| 23 Nov 2021 | HKD | 7.92 | 7.99 | 7.83 | 7.95 | 7.95 | +0.03 (+0.38%) | 1,753,000 |
| 22 Nov 2021 | HKD | 7.79 | 8.1 | 7.72 | 7.92 | 7.92 | +0.15 (+1.93%) | 2,869,222 |
| 19 Nov 2021 | HKD | 7.63 | 7.82 | 7.38 | 7.77 | 7.77 | +0.11 (+1.44%) | 2,325,328 |
| 18 Nov 2021 | HKD | 7.91 | 7.94 | 7.64 | 7.66 | 7.66 | -0.25 (-3.16%) | 1,651,374 |
| 17 Nov 2021 | HKD | 7.92 | 8 | 7.86 | 7.91 | 7.91 | -0.01 (-0.13%) | 2,586,032 |
| 16 Nov 2021 | HKD | 7.7 | 8.1 | 7.62 | 7.92 | 7.92 | +0.22 (+2.86%) | 4,720,787 |
| 15 Nov 2021 | HKD | 7.6 | 7.75 | 7.51 | 7.7 | 7.7 | +0.12 (+1.58%) | 1,782,000 |
| 12 Nov 2021 | HKD | 7.65 | 7.65 | 7.47 | 7.58 | 7.58 | -0.01 (-0.13%) | 1,240,000 |
| 11 Nov 2021 | HKD | 7.42 | 7.61 | 7.35 | 7.59 | 7.59 | +0.17 (+2.29%) | 2,124,982 |
| 10 Nov 2021 | HKD | 7.3 | 7.46 | 7.24 | 7.42 | 7.42 | +0.12 (+1.64%) | 3,234,191 |
| 9 Nov 2021 | HKD | 7.27 | 7.33 | 7.09 | 7.3 | 7.3 | +0.24 (+3.40%) | 1,481,000 |
| 8 Nov 2021 | HKD | 7.3 | 7.3 | 6.8 | 7.06 | 7.06 | -0.14 (-1.94%) | 5,187,791 |
| 5 Nov 2021 | HKD | 7.08 | 7.34 | 7.08 | 7.2 | 7.2 | +0.02 (+0.28%) | 1,443,682 |
| 4 Nov 2021 | HKD | 7.3 | 7.38 | 7.14 | 7.18 | 7.18 | -0.07 (-0.97%) | 1,838,922 |
| 3 Nov 2021 | HKD | 7.2 | 7.38 | 7.12 | 7.25 | 7.25 | +0.03 (+0.42%) | 2,155,000 |
| 2 Nov 2021 | HKD | 7.23 | 7.44 | 7.19 | 7.22 | 7.22 | +0.06 (+0.84%) | 1,477,839 |
| 1 Nov 2021 | HKD | 7.25 | 7.25 | 7.02 | 7.16 | 7.16 | -0.08 (-1.10%) | 1,574,346 |
| 29 Oct 2021 | HKD | 7.25 | 7.27 | 7.12 | 7.24 | 7.24 | +0.06 (+0.84%) | 1,361,000 |
| 28 Oct 2021 | HKD | 7.24 | 7.24 | 7 | 7.18 | 7.18 | -0.03 (-0.42%) | 1,273,000 |
| 27 Oct 2021 | HKD | 7.44 | 7.45 | 7.13 | 7.21 | 7.21 | -0.25 (-3.35%) | 2,272,000 |
| 26 Oct 2021 | HKD | 7.55 | 7.7 | 7.32 | 7.46 | 7.46 | -0.09 (-1.19%) | 1,904,000 |
| 25 Oct 2021 | HKD | 7.69 | 7.73 | 7.5 | 7.55 | 7.55 | -0.13 (-1.69%) | 2,030,214 |
| 22 Oct 2021 | HKD | 7.5 | 7.68 | 7.48 | 7.68 | 7.68 | +0.24 (+3.23%) | 2,193,600 |
| 21 Oct 2021 | HKD | 7.62 | 7.62 | 7.25 | 7.44 | 7.44 | -0.07 (-0.93%) | 11,514,140 |
