| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2021 | HKD | 550 | 565.5 | 545.5 | 558.5 | 55.85 | +7.5 (+1.36%) | 314,380 |
| 8 Dec 2021 | HKD | 531.5 | 563.5 | 531.5 | 551 | 55.1 | +51 (+10.20%) | 496,000 |
| 7 Dec 2021 | HKD | 502.5 | 504 | 487 | 500 | 50 | +1.8 (+0.36%) | 610,450 |
| 6 Dec 2021 | HKD | 549.5 | 549.5 | 498.2 | 498.2 | 49.82 | -54.3 (-9.83%) | 271,450 |
| 3 Dec 2021 | HKD | 589.5 | 589.5 | 542.5 | 552.5 | 55.25 | -1 (-0.18%) | 585,000 |
| 2 Dec 2021 | HKD | 554 | 563.5 | 536 | 553.5 | 55.35 | +3.5 (+0.64%) | 649,430 |
| 1 Dec 2021 | HKD | 550 | 552 | 539 | 550 | 55 | -12 (-2.14%) | 375,380 |
| 30 Nov 2021 | HKD | 568 | 583.5 | 560 | 562 | 56.2 | -42.5 (-7.03%) | 702,850 |
| 29 Nov 2021 | HKD | 592.5 | 610.5 | 592.5 | 604.5 | 60.45 | +12 (+2.03%) | 91,500 |
| 26 Nov 2021 | HKD | 606 | 624 | 588 | 592.5 | 59.25 | -13 (-2.15%) | 282,500 |
| 25 Nov 2021 | HKD | 580.5 | 605.5 | 577 | 605.5 | 60.55 | +45 (+8.03%) | 236,750 |
| 24 Nov 2021 | HKD | 570.5 | 599 | 555 | 560.5 | 56.05 | -8 (-1.41%) | 241,000 |
| 23 Nov 2021 | HKD | 597.5 | 597.5 | 564.5 | 568.5 | 56.85 | -84.5 (-12.94%) | 435,960 |
| 22 Nov 2021 | HKD | 686 | 686 | 653 | 653 | 65.3 | -23 (-3.40%) | 199,810 |
| 19 Nov 2021 | HKD | 680 | 690 | 674 | 676 | 67.6 | -24 (-3.43%) | 146,690 |
| 18 Nov 2021 | HKD | 699.5 | 715.5 | 695 | 700 | 70 | -19.5 (-2.71%) | 91,500 |
| 17 Nov 2021 | HKD | 696 | 720 | 696 | 719.5 | 71.95 | +46.5 (+6.91%) | 290,250 |
| 16 Nov 2021 | HKD | 680 | 682 | 666.5 | 673 | 67.3 | -9 (-1.32%) | 455,690 |
| 15 Nov 2021 | HKD | 671 | 689.5 | 670.5 | 682 | 68.2 | +16.5 (+2.48%) | 598,090 |
| 12 Nov 2021 | HKD | 694 | 694 | 660.5 | 665.5 | 66.55 | -28.5 (-4.11%) | 318,290 |
| 11 Nov 2021 | HKD | 678.5 | 695 | 673.5 | 694 | 69.4 | +11 (+1.61%) | 151,500 |
| 10 Nov 2021 | HKD | 677 | 690 | 671 | 683 | 68.3 | +5 (+0.74%) | 119,520 |
| 9 Nov 2021 | HKD | 685 | 685 | 666 | 678 | 67.8 | +22 (+3.35%) | 237,000 |
| 8 Nov 2021 | HKD | 700 | 700 | 649 | 656 | 65.6 | -136 (-17.17%) | 1,088,300 |
| 5 Nov 2021 | HKD | 795 | 805.5 | 789 | 792 | 79.2 | -5 (-0.63%) | 30,000 |
| 4 Nov 2021 | HKD | 804.5 | 807 | 795.5 | 797 | 79.7 | -8 (-0.99%) | 202,010 |
| 3 Nov 2021 | HKD | 791.5 | 807 | 791.5 | 805 | 80.5 | +13.5 (+1.71%) | 686,290 |
| 2 Nov 2021 | HKD | 798.5 | 804.5 | 788 | 791.5 | 79.15 | -7 (-0.88%) | 346,000 |
| 1 Nov 2021 | HKD | 825 | 825 | 786.5 | 798.5 | 79.85 | -14 (-1.72%) | 1,222,020 |
| 29 Oct 2021 | HKD | 807.5 | 816 | 805 | 812.5 | 81.25 | -6 (-0.73%) | 266,500 |
