| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2021 | HKD | 106 | 106.3 | 104.7 | 105.8 | 105.8 | -0.6 (-0.56%) | 396,634 |
| 29 Nov 2021 | HKD | 106 | 107.4 | 105 | 106.4 | 106.4 | +1.3 (+1.24%) | 596,380 |
| 26 Nov 2021 | HKD | 109.1 | 109.4 | 104.8 | 105.1 | 105.1 | -3.9 (-3.58%) | 591,500 |
| 25 Nov 2021 | HKD | 107.1 | 110 | 107 | 109 | 109 | +1.4 (+1.30%) | 2,364,327 |
| 24 Nov 2021 | HKD | 105 | 109.4 | 105 | 107.6 | 107.6 | +1.8 (+1.70%) | 622,000 |
| 23 Nov 2021 | HKD | 109.4 | 109.9 | 104.9 | 105.8 | 105.8 | -3.5 (-3.20%) | 376,176 |
| 22 Nov 2021 | HKD | 110.2 | 112.6 | 107.9 | 109.3 | 109.3 | +0.6 (+0.55%) | 399,500 |
| 19 Nov 2021 | HKD | 103.1 | 110 | 103.1 | 108.7 | 108.7 | +2.7 (+2.55%) | 757,542 |
| 18 Nov 2021 | HKD | 106.9 | 106.9 | 103.9 | 106 | 106 | -1 (-0.93%) | 641,500 |
| 17 Nov 2021 | HKD | 105.2 | 109.9 | 103.6 | 107 | 107 | +1.7 (+1.61%) | 1,068,500 |
| 16 Nov 2021 | HKD | 103 | 108 | 101.6 | 105.3 | 105.3 | +3 (+2.93%) | 1,193,150 |
| 15 Nov 2021 | HKD | 102.4 | 105.9 | 100 | 102.3 | 102.3 | +2.3 (+2.30%) | 926,000 |
| 12 Nov 2021 | HKD | 100.9 | 107.6 | 98.85 | 100 | 100 | +1.05 (+1.06%) | 2,082,500 |
| 11 Nov 2021 | HKD | 101 | 102.7 | 96.5 | 98.95 | 98.95 | -0.5 (-0.50%) | 1,016,500 |
| 10 Nov 2021 | HKD | 94.1 | 100.6 | 92.9 | 99.45 | 99.45 | +5.35 (+5.69%) | 1,819,270 |
| 9 Nov 2021 | HKD | 92.8 | 94.15 | 90.75 | 94.1 | 94.1 | +1 (+1.07%) | 1,384,500 |
| 8 Nov 2021 | HKD | 92.4 | 93.55 | 85.65 | 93.1 | 93.1 | +0.5 (+0.54%) | 1,374,000 |
| 5 Nov 2021 | HKD | 95 | 95 | 88.1 | 92.6 | 92.6 | +1.6 (+1.76%) | 991,000 |
| 4 Nov 2021 | HKD | 89.5 | 92 | 87.7 | 91 | 91 | +3.9 (+4.48%) | 1,407,723 |
| 3 Nov 2021 | HKD | 89 | 92 | 83.8 | 87.1 | 87.1 | -2.45 (-2.74%) | 1,002,000 |
| 2 Nov 2021 | HKD | 94.8 | 96.8 | 89.1 | 89.55 | 89.55 | -4.95 (-5.24%) | 554,500 |
| 1 Nov 2021 | HKD | 96 | 97 | 93.8 | 94.5 | 94.5 | -2.4 (-2.48%) | 325,013 |
| 29 Oct 2021 | HKD | 94.4 | 98.95 | 94.4 | 96.9 | 96.9 | +1.55 (+1.63%) | 163,000 |
| 28 Oct 2021 | HKD | 99.6 | 99.85 | 94 | 95.35 | 95.35 | -2.55 (-2.60%) | 454,500 |
| 27 Oct 2021 | HKD | 100.1 | 102.2 | 97.05 | 97.9 | 97.9 | -3.4 (-3.36%) | 530,000 |
| 26 Oct 2021 | HKD | 101.8 | 103.6 | 100.8 | 101.3 | 101.3 | -0.8 (-0.78%) | 121,020 |
| 25 Oct 2021 | HKD | 100.8 | 103.1 | 100.8 | 102.1 | 102.1 | -0.2 (-0.20%) | 126,500 |
| 22 Oct 2021 | HKD | 103 | 104 | 101.5 | 102.3 | 102.3 | -0.8 (-0.78%) | 58,500 |
| 21 Oct 2021 | HKD | 103.4 | 105.8 | 102.6 | 103.1 | 103.1 | -0.9 (-0.87%) | 191,500 |
| 20 Oct 2021 | HKD | 102.3 | 107 | 102.3 | 104 | 104 | +1.8 (+1.76%) | 309,000 |
