| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 67.4 | 67.85 | 66.1 | 66.5 | 64.625 | -1.1 (-1.63%) | 10,125,401 |
| 30 Nov 2021 | HKD | 68.2 | 69.15 | 67.5 | 67.6 | 65.694 | -1.1 (-1.60%) | 8,364,620 |
| 29 Nov 2021 | HKD | 68.85 | 69.05 | 68.35 | 68.7 | 66.763 | -0.6 (-0.87%) | 3,812,219 |
| 26 Nov 2021 | HKD | 70.55 | 70.55 | 69.1 | 69.3 | 67.3461 | -1.75 (-2.46%) | 5,816,647 |
| 25 Nov 2021 | HKD | 71 | 71.05 | 69.75 | 71.05 | 69.0467 | +0.3 (+0.42%) | 5,206,484 |
| 24 Nov 2021 | HKD | 69.75 | 70.75 | 69.6 | 70.75 | 68.7552 | +0.9 (+1.29%) | 5,584,760 |
| 23 Nov 2021 | HKD | 69.75 | 70.25 | 69.25 | 69.85 | 67.8805 | +0.1 (+0.14%) | 4,957,482 |
| 22 Nov 2021 | HKD | 69.9 | 70.6 | 69.65 | 69.75 | 67.7834 | -1.7 (-2.38%) | 5,388,317 |
| 19 Nov 2021 | HKD | 70.95 | 71.5 | 70.65 | 71.45 | 69.4354 | +0.25 (+0.35%) | 8,080,698 |
| 18 Nov 2021 | HKD | 70.55 | 71.5 | 70.2 | 71.2 | 69.1925 | +0.1 (+0.14%) | 5,385,632 |
| 17 Nov 2021 | HKD | 71.65 | 71.95 | 70.9 | 71.1 | 69.0953 | -0.75 (-1.04%) | 4,646,104 |
| 16 Nov 2021 | HKD | 71.75 | 72.5 | 71.5 | 71.85 | 69.8242 | +0.35 (+0.49%) | 3,395,123 |
| 15 Nov 2021 | HKD | 71.5 | 71.7 | 70.6 | 71.5 | 69.484 | 0.0 (0.0%) | 3,545,865 |
| 12 Nov 2021 | HKD | 72.25 | 72.85 | 70.7 | 71.5 | 69.484 | -0.45 (-0.63%) | 7,014,377 |
| 11 Nov 2021 | HKD | 71.25 | 73 | 71.15 | 71.95 | 69.9213 | +1.55 (+2.20%) | 10,221,558 |
| 10 Nov 2021 | HKD | 70 | 71.2 | 68.5 | 70.4 | 68.415 | +0.9 (+1.29%) | 6,725,244 |
| 9 Nov 2021 | HKD | 70.3 | 70.3 | 68.8 | 69.5 | 67.5404 | -0.25 (-0.36%) | 2,861,407 |
| 8 Nov 2021 | HKD | 69.25 | 70.2 | 69.25 | 69.75 | 67.7834 | +1.05 (+1.53%) | 3,592,155 |
| 5 Nov 2021 | HKD | 68.65 | 69 | 68.1 | 68.7 | 66.763 | -0.05 (-0.07%) | 862,370 |
| 4 Nov 2021 | HKD | 68.55 | 69 | 68.1 | 68.75 | 66.8116 | +0.85 (+1.25%) | 3,415,567 |
| 3 Nov 2021 | HKD | 68.5 | 68.8 | 67.5 | 67.9 | 65.9855 | -0.7 (-1.02%) | 3,343,691 |
| 2 Nov 2021 | HKD | 68.65 | 69.15 | 68 | 68.6 | 66.6658 | -0.05 (-0.07%) | 2,921,905 |
| 1 Nov 2021 | HKD | 68.9 | 69.2 | 68.1 | 68.65 | 66.7144 | -0.35 (-0.51%) | 2,080,782 |
| 29 Oct 2021 | HKD | 69.65 | 69.85 | 69 | 69 | 67.0545 | -0.5 (-0.72%) | 4,400,567 |
| 28 Oct 2021 | HKD | 68.65 | 69.7 | 68.35 | 69.5 | 67.5404 | +1.1 (+1.61%) | 5,453,006 |
| 27 Oct 2021 | HKD | 68.05 | 68.75 | 67.7 | 68.4 | 66.4714 | +0.25 (+0.37%) | 3,302,529 |
| 26 Oct 2021 | HKD | 68.25 | 68.5 | 67.75 | 68.15 | 66.2285 | -0.4 (-0.58%) | 3,420,986 |
| 25 Oct 2021 | HKD | 68.4 | 69.2 | 68 | 68.55 | 66.6172 | +0.15 (+0.22%) | 3,028,405 |
| 22 Oct 2021 | HKD | 68.25 | 68.65 | 67.75 | 68.4 | 66.4714 | +0.5 (+0.74%) | 3,502,326 |
| 21 Oct 2021 | HKD | 67.65 | 68.3 | 67.15 | 67.9 | 65.9855 | -0.2 (-0.29%) | 3,486,308 |
