| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 35.8 | 35.85 | 34.8 | 35.85 | 35.85 | -0.15 (-0.42%) | 199,600 |
| 30 Nov 2021 | HKD | 39.4 | 39.45 | 36 | 36 | 36 | -3.45 (-8.75%) | 102,006 |
| 29 Nov 2021 | HKD | 40 | 40.05 | 38.25 | 39.45 | 39.45 | -0.65 (-1.62%) | 125,475 |
| 26 Nov 2021 | HKD | 41.9 | 41.9 | 39.65 | 40.1 | 40.1 | -1.8 (-4.30%) | 64,900 |
| 25 Nov 2021 | HKD | 41.55 | 41.9 | 41.3 | 41.9 | 41.9 | +1.1 (+2.70%) | 21,800 |
| 24 Nov 2021 | HKD | 41.95 | 41.95 | 40.5 | 40.8 | 40.8 | -1.05 (-2.51%) | 53,400 |
| 23 Nov 2021 | HKD | 43 | 43 | 41.45 | 41.85 | 41.85 | -2.7 (-6.06%) | 82,200 |
| 22 Nov 2021 | HKD | 44.4 | 46.05 | 44 | 44.55 | 44.55 | +0.15 (+0.34%) | 78,900 |
| 19 Nov 2021 | HKD | 45.5 | 45.5 | 43.9 | 44.4 | 44.4 | -1.15 (-2.52%) | 80,600 |
| 18 Nov 2021 | HKD | 47.95 | 47.95 | 45.15 | 45.55 | 45.55 | -3.15 (-6.47%) | 170,010 |
| 17 Nov 2021 | HKD | 48.25 | 49.8 | 48.05 | 48.7 | 48.7 | +0.45 (+0.93%) | 15,100 |
| 16 Nov 2021 | HKD | 48.1 | 48.95 | 47.6 | 48.25 | 48.25 | +0.25 (+0.52%) | 31,400 |
| 15 Nov 2021 | HKD | 46.9 | 48.65 | 46.9 | 48 | 48 | +1.25 (+2.67%) | 57,793 |
| 12 Nov 2021 | HKD | 46.3 | 46.85 | 45.6 | 46.75 | 46.75 | +1.75 (+3.89%) | 37,900 |
| 11 Nov 2021 | HKD | 44.2 | 45.35 | 44 | 45 | 45 | +1.05 (+2.39%) | 49,100 |
| 10 Nov 2021 | HKD | 44.15 | 44.95 | 42.6 | 43.95 | 43.95 | -0.2 (-0.45%) | 60,100 |
| 9 Nov 2021 | HKD | 44.05 | 44.45 | 43.8 | 44.15 | 44.15 | +0.2 (+0.46%) | 36,900 |
| 8 Nov 2021 | HKD | 44.5 | 44.5 | 43.75 | 43.95 | 43.95 | -0.6 (-1.35%) | 9,800 |
| 5 Nov 2021 | HKD | 45.8 | 45.8 | 44.3 | 44.55 | 44.55 | -0.75 (-1.66%) | 46,430 |
| 4 Nov 2021 | HKD | 45.6 | 45.95 | 45.15 | 45.3 | 45.3 | -0.3 (-0.66%) | 33,400 |
| 3 Nov 2021 | HKD | 44.6 | 46.8 | 44.6 | 45.6 | 45.6 | -1.25 (-2.67%) | 43,700 |
| 2 Nov 2021 | HKD | 47 | 47.95 | 46.25 | 46.85 | 46.85 | +2.45 (+5.52%) | 100,100 |
| 1 Nov 2021 | HKD | 45 | 45.2 | 44.4 | 44.4 | 44.4 | -0.6 (-1.33%) | 24,600 |
| 29 Oct 2021 | HKD | 46.1 | 46.1 | 45 | 45 | 45 | -0.5 (-1.10%) | 25,100 |
| 28 Oct 2021 | HKD | 46.2 | 46.95 | 45.35 | 45.5 | 45.5 | -0.2 (-0.44%) | 86,400 |
| 27 Oct 2021 | HKD | 48 | 48 | 45.2 | 45.7 | 45.7 | -3.35 (-6.83%) | 89,300 |
| 26 Oct 2021 | HKD | 50.55 | 52.9 | 48.75 | 49.05 | 49.05 | -1.05 (-2.10%) | 62,200 |
| 25 Oct 2021 | HKD | 51.3 | 51.3 | 49.45 | 50.1 | 50.1 | -0.9 (-1.76%) | 42,400 |
| 22 Oct 2021 | HKD | 50.5 | 51.4 | 49.9 | 51 | 51 | -1.95 (-3.68%) | 26,001 |
| 21 Oct 2021 | HKD | 52.6 | 53.9 | 52.25 | 52.95 | 52.95 | +1.3 (+2.52%) | 61,650 |
