| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2020 | HKD | 53.75 | 54.35 | 53.4 | 54.1 | 54.1 | -0.1 (-0.18%) | 7,440,081 |
| 16 Dec 2020 | HKD | 54.5 | 54.75 | 53.7 | 54.2 | 54.2 | +0.45 (+0.84%) | 8,384,327 |
| 15 Dec 2020 | HKD | 54.75 | 55.3 | 53.45 | 53.75 | 53.75 | -1.3 (-2.36%) | 9,523,140 |
| 14 Dec 2020 | HKD | 56 | 56 | 55.05 | 55.05 | 55.05 | -0.65 (-1.17%) | 4,064,629 |
| 11 Dec 2020 | HKD | 55.95 | 56.95 | 55.6 | 55.7 | 55.7 | -0.15 (-0.27%) | 5,105,821 |
| 10 Dec 2020 | HKD | 55.75 | 56.3 | 55.45 | 55.85 | 55.85 | +0.05 (+0.09%) | 6,864,142 |
| 9 Dec 2020 | HKD | 55.45 | 56.45 | 55.45 | 55.8 | 55.8 | -0.15 (-0.27%) | 8,305,680 |
| 8 Dec 2020 | HKD | 55.3 | 56.4 | 55.3 | 55.95 | 55.95 | -0.05 (-0.09%) | 7,438,449 |
| 7 Dec 2020 | HKD | 56.65 | 56.7 | 55.65 | 56 | 56 | -0.75 (-1.32%) | 7,460,131 |
| 4 Dec 2020 | HKD | 56.9 | 57.2 | 56.55 | 56.75 | 56.75 | +0.3 (+0.53%) | 8,590,021 |
| 3 Dec 2020 | HKD | 56.8 | 56.9 | 56.1 | 56.45 | 56.45 | -1 (-1.74%) | 5,831,124 |
| 2 Dec 2020 | HKD | 56 | 57.5 | 55.9 | 57.45 | 57.45 | +1.45 (+2.59%) | 6,665,881 |
| 1 Dec 2020 | HKD | 55 | 56.1 | 55 | 56 | 56 | -0.25 (-0.44%) | 7,718,619 |
| 30 Nov 2020 | HKD | 57.5 | 57.5 | 56 | 56.25 | 56.25 | -1.25 (-2.17%) | 14,730,860 |
| 27 Nov 2020 | HKD | 57.5 | 57.9 | 56.9 | 57.5 | 57.5 | -0.3 (-0.52%) | 4,796,807 |
| 26 Nov 2020 | HKD | 58.2 | 58.2 | 57.1 | 57.8 | 57.8 | -0.1 (-0.17%) | 4,052,222 |
| 25 Nov 2020 | HKD | 57.15 | 58.5 | 57.05 | 57.9 | 57.9 | +1.05 (+1.85%) | 10,099,740 |
| 24 Nov 2020 | HKD | 56.75 | 57.35 | 56.5 | 56.85 | 56.85 | +0.25 (+0.44%) | 5,648,126 |
| 23 Nov 2020 | HKD | 57 | 57 | 55.8 | 56.6 | 56.6 | -0.25 (-0.44%) | 7,884,584 |
| 20 Nov 2020 | HKD | 57.5 | 57.5 | 56.3 | 56.85 | 56.85 | -1.2 (-2.07%) | 7,166,073 |
| 19 Nov 2020 | HKD | 57.85 | 58.8 | 57.45 | 58.05 | 58.05 | +0.3 (+0.52%) | 9,892,112 |
| 18 Nov 2020 | HKD | 58 | 58.1 | 57.25 | 57.75 | 57.75 | -0.25 (-0.43%) | 10,609,940 |
| 17 Nov 2020 | HKD | 56 | 58 | 55.5 | 58 | 58 | +2.85 (+5.17%) | 22,762,980 |
| 16 Nov 2020 | HKD | 54.5 | 55.45 | 54.35 | 55.15 | 55.15 | +0.95 (+1.75%) | 10,758,230 |
| 13 Nov 2020 | HKD | 54.6 | 55.45 | 53.75 | 54.2 | 54.2 | +0.7 (+1.31%) | 17,366,029 |
| 12 Nov 2020 | HKD | 54.5 | 54.6 | 52.75 | 53.5 | 53.5 | -0.9 (-1.65%) | 14,229,240 |
| 11 Nov 2020 | HKD | 52 | 54.5 | 51.85 | 54.4 | 54.4 | +2.6 (+5.02%) | 22,254,689 |
| 10 Nov 2020 | HKD | 51.75 | 52.2 | 51.5 | 51.8 | 51.8 | +1.4 (+2.78%) | 17,592,961 |
| 9 Nov 2020 | HKD | 51.7 | 51.8 | 50.1 | 50.4 | 50.4 | -1.1 (-2.14%) | 12,319,210 |
| 6 Nov 2020 | HKD | 52.4 | 52.5 | 51.1 | 51.5 | 51.5 | -1.3 (-2.46%) | 10,373,670 |
