| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2021 | HKD | 17.08 | 17.36 | 16.88 | 17.1 | 17.1 | -0.44 (-2.51%) | 1,620,800 |
| 9 Dec 2021 | HKD | 16.42 | 17.64 | 16.26 | 17.54 | 17.54 | +2.04 (+13.16%) | 6,238,500 |
| 8 Dec 2021 | HKD | 15.3 | 15.58 | 15.1 | 15.5 | 15.5 | +0.88 (+6.02%) | 2,630,950 |
| 7 Dec 2021 | HKD | 14.8 | 14.8 | 14.04 | 14.62 | 14.62 | +0.26 (+1.81%) | 2,997,100 |
| 6 Dec 2021 | HKD | 14.44 | 14.96 | 14.32 | 14.36 | 14.36 | -1.24 (-7.95%) | 3,877,900 |
| 3 Dec 2021 | HKD | 15.6 | 16.02 | 15.48 | 15.6 | 15.6 | -0.02 (-0.13%) | 2,877,200 |
| 2 Dec 2021 | HKD | 16.5 | 16.5 | 15.5 | 15.62 | 15.62 | -1.1 (-6.58%) | 6,313,200 |
| 1 Dec 2021 | HKD | 16.36 | 17.06 | 16.36 | 16.72 | 16.72 | +0.58 (+3.59%) | 2,339,300 |
| 30 Nov 2021 | HKD | 17.06 | 17.18 | 16.04 | 16.14 | 16.14 | -0.92 (-5.39%) | 2,146,200 |
| 29 Nov 2021 | HKD | 17.74 | 17.92 | 17.06 | 17.06 | 17.06 | -0.88 (-4.91%) | 2,662,900 |
| 26 Nov 2021 | HKD | 19.12 | 19.12 | 17.7 | 17.94 | 17.94 | -1.32 (-6.85%) | 7,375,900 |
| 25 Nov 2021 | HKD | 17.88 | 19.7 | 17.8 | 19.26 | 19.26 | +1.36 (+7.60%) | 12,001,870 |
| 24 Nov 2021 | HKD | 18.04 | 18.06 | 17.3 | 17.9 | 17.9 | -0.18 (-1.00%) | 1,796,700 |
| 23 Nov 2021 | HKD | 17.58 | 18.22 | 17.58 | 18.08 | 18.08 | +0.84 (+4.87%) | 2,788,400 |
| 22 Nov 2021 | HKD | 16.54 | 17.76 | 16.54 | 17.24 | 17.24 | +0.94 (+5.77%) | 3,644,500 |
| 19 Nov 2021 | HKD | 16.78 | 16.78 | 16.22 | 16.3 | 16.3 | -1 (-5.78%) | 3,443,060 |
| 18 Nov 2021 | HKD | 17.32 | 17.62 | 17.02 | 17.3 | 17.3 | -0.7 (-3.89%) | 3,841,993 |
| 17 Nov 2021 | HKD | 16.8 | 18.18 | 16.5 | 18 | 18 | +1.28 (+7.66%) | 5,426,090 |
| 16 Nov 2021 | HKD | 16.7 | 17 | 16.02 | 16.72 | 16.72 | -0.34 (-1.99%) | 2,778,800 |
| 15 Nov 2021 | HKD | 17 | 17.16 | 16.7 | 17.06 | 17.06 | +0.1 (+0.59%) | 1,454,200 |
| 12 Nov 2021 | HKD | 16.64 | 17.84 | 16.42 | 16.96 | 16.96 | +0.48 (+2.91%) | 2,155,670 |
| 11 Nov 2021 | HKD | 15.68 | 16.6 | 15.42 | 16.48 | 16.48 | +0.68 (+4.30%) | 2,108,200 |
| 10 Nov 2021 | HKD | 15.54 | 15.9 | 15.4 | 15.8 | 15.8 | -0.82 (-4.93%) | 1,287,100 |
| 9 Nov 2021 | HKD | 16.48 | 16.62 | 16.04 | 16.62 | 16.62 | +0.92 (+5.86%) | 1,601,609 |
| 8 Nov 2021 | HKD | 15.52 | 15.84 | 15.38 | 15.7 | 15.7 | +0.18 (+1.16%) | 781,500 |
| 5 Nov 2021 | HKD | 15.74 | 15.74 | 15.2 | 15.52 | 15.52 | -0.22 (-1.40%) | 939,800 |
| 4 Nov 2021 | HKD | 15.82 | 15.9 | 15.52 | 15.74 | 15.74 | +0.2 (+1.29%) | 928,400 |
| 3 Nov 2021 | HKD | 15.32 | 15.8 | 15.32 | 15.54 | 15.54 | -0.66 (-4.07%) | 1,288,000 |
| 2 Nov 2021 | HKD | 16.48 | 16.76 | 15.82 | 16.2 | 16.2 | +0.7 (+4.52%) | 2,848,400 |
| 1 Nov 2021 | HKD | 15.8 | 15.8 | 15.42 | 15.5 | 15.5 | -0.58 (-3.61%) | 592,750 |
