| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2021 | HKD | 5.04 | 5.14 | 4.99 | 5.06 | 4.7427 | +0.06 (+1.20%) | 18,023,924 |
| 14 Dec 2021 | HKD | 5.19 | 5.22 | 4.96 | 5 | 4.6865 | -0.22 (-4.21%) | 42,603,358 |
| 13 Dec 2021 | HKD | 5.45 | 5.45 | 5.22 | 5.22 | 4.8927 | -0.17 (-3.15%) | 14,879,061 |
| 10 Dec 2021 | HKD | 5.5 | 5.5 | 5.37 | 5.39 | 5.052 | -0.11 (-2%) | 9,588,152 |
| 9 Dec 2021 | HKD | 5.56 | 5.64 | 5.48 | 5.5 | 5.1551 | -0.07 (-1.26%) | 13,830,243 |
| 8 Dec 2021 | HKD | 5.51 | 5.64 | 5.47 | 5.57 | 5.2207 | -0.01 (-0.18%) | 10,619,068 |
| 7 Dec 2021 | HKD | 5.47 | 5.6 | 5.43 | 5.58 | 5.2301 | +0.22 (+4.10%) | 17,595,178 |
| 6 Dec 2021 | HKD | 5.32 | 5.49 | 5.31 | 5.36 | 5.0239 | -0.05 (-0.92%) | 13,328,970 |
| 3 Dec 2021 | HKD | 5.3 | 5.5 | 5.25 | 5.41 | 5.0708 | +0.05 (+0.93%) | 13,865,216 |
| 2 Dec 2021 | HKD | 5.22 | 5.38 | 5.2 | 5.36 | 5.0239 | +0.04 (+0.75%) | 20,016,159 |
| 1 Dec 2021 | HKD | 5.48 | 5.49 | 5.26 | 5.32 | 4.9864 | -0.23 (-4.14%) | 43,905,961 |
| 30 Nov 2021 | HKD | 5.5 | 5.56 | 5.3 | 5.55 | 5.202 | -0.03 (-0.54%) | 182,607,432 |
| 29 Nov 2021 | HKD | 5.55 | 5.69 | 5.41 | 5.58 | 5.2301 | -0.4 (-6.69%) | 60,896,129 |
| 26 Nov 2021 | HKD | 6.49 | 6.49 | 5.98 | 5.98 | 5.605 | -0.52 (-8%) | 51,657,013 |
| 25 Nov 2021 | HKD | 6.4 | 6.6 | 6.4 | 6.5 | 6.0924 | +0.1 (+1.56%) | 36,539,844 |
| 24 Nov 2021 | HKD | 6.39 | 6.42 | 6.23 | 6.4 | 5.9987 | +0.09 (+1.43%) | 19,340,043 |
| 23 Nov 2021 | HKD | 6.31 | 6.45 | 6.24 | 6.31 | 5.9143 | -0.04 (-0.63%) | 13,232,778 |
| 22 Nov 2021 | HKD | 6.23 | 6.43 | 6.1 | 6.35 | 5.9518 | +0.2 (+3.25%) | 27,938,702 |
| 19 Nov 2021 | HKD | 6.1 | 6.28 | 6.1 | 6.15 | 5.7644 | -0.05 (-0.81%) | 11,884,610 |
| 18 Nov 2021 | HKD | 6.2 | 6.27 | 6.16 | 6.2 | 5.8112 | -0.1 (-1.59%) | 10,894,184 |
| 17 Nov 2021 | HKD | 6.3 | 6.35 | 6.2 | 6.3 | 5.905 | +0.05 (+0.80%) | 17,545,450 |
| 16 Nov 2021 | HKD | 5.93 | 6.3 | 5.92 | 6.25 | 5.8581 | +0.35 (+5.93%) | 56,561,417 |
| 15 Nov 2021 | HKD | 5.86 | 5.92 | 5.75 | 5.9 | 5.53 | +0.09 (+1.55%) | 20,520,984 |
| 12 Nov 2021 | HKD | 5.92 | 6 | 5.76 | 5.81 | 5.4457 | -0.08 (-1.36%) | 25,478,502 |
| 11 Nov 2021 | HKD | 5.79 | 5.93 | 5.72 | 5.89 | 5.5207 | +0.1 (+1.73%) | 18,974,448 |
| 10 Nov 2021 | HKD | 5.83 | 5.87 | 5.73 | 5.79 | 5.4269 | -0.06 (-1.03%) | 15,444,465 |
| 9 Nov 2021 | HKD | 5.94 | 5.95 | 5.77 | 5.85 | 5.4832 | -0.09 (-1.52%) | 13,857,791 |
| 8 Nov 2021 | HKD | 5.82 | 6.1 | 5.82 | 5.94 | 5.5675 | +0.3 (+5.32%) | 36,966,605 |
| 5 Nov 2021 | HKD | 5.64 | 5.67 | 5.51 | 5.64 | 5.2863 | +0.08 (+1.44%) | 20,111,752 |
| 4 Nov 2021 | HKD | 5.65 | 5.7 | 5.52 | 5.56 | 5.2114 | -0.06 (-1.07%) | 18,850,131 |
