| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2020 | HKD | 51.6 | 52.9 | 51.45 | 52.8 | 52.8 | +4.3 (+8.87%) | 27,156,680 |
| 4 Nov 2020 | HKD | 48.3 | 49.4 | 48.2 | 48.5 | 48.5 | -0.2 (-0.41%) | 4,846,441 |
| 3 Nov 2020 | HKD | 47.8 | 49.2 | 47.65 | 48.7 | 48.7 | +1.4 (+2.96%) | 8,777,554 |
| 2 Nov 2020 | HKD | 47.15 | 47.6 | 46.6 | 47.3 | 47.3 | +0.6 (+1.28%) | 7,113,002 |
| 30 Oct 2020 | HKD | 46.3 | 47.3 | 46 | 46.7 | 46.7 | +0.45 (+0.97%) | 8,866,764 |
| 29 Oct 2020 | HKD | 46 | 46.5 | 45.95 | 46.25 | 46.25 | -0.05 (-0.11%) | 5,534,049 |
| 28 Oct 2020 | HKD | 46.75 | 47 | 45.9 | 46.3 | 46.3 | -0.45 (-0.96%) | 9,793,752 |
| 27 Oct 2020 | HKD | 46.8 | 47.15 | 46.5 | 46.75 | 46.75 | +0.35 (+0.75%) | 12,095,100 |
| 23 Oct 2020 | HKD | 46.3 | 46.5 | 45.8 | 46.4 | 46.4 | +0.3 (+0.65%) | 3,814,539 |
| 22 Oct 2020 | HKD | 46.1 | 46.35 | 45.9 | 46.1 | 46.1 | -0.05 (-0.11%) | 4,902,349 |
| 21 Oct 2020 | HKD | 46.25 | 46.5 | 45.95 | 46.15 | 46.15 | +0.1 (+0.22%) | 4,829,584 |
| 20 Oct 2020 | HKD | 46.1 | 46.35 | 45.85 | 46.05 | 46.05 | -0.3 (-0.65%) | 4,193,083 |
| 19 Oct 2020 | HKD | 46.4 | 47.2 | 46.05 | 46.35 | 46.35 | +0.3 (+0.65%) | 3,802,996 |
| 16 Oct 2020 | HKD | 46.5 | 46.8 | 46 | 46.05 | 46.05 | -0.35 (-0.75%) | 5,208,505 |
| 15 Oct 2020 | HKD | 46.55 | 46.9 | 46.1 | 46.4 | 46.4 | -0.5 (-1.07%) | 5,567,503 |
| 14 Oct 2020 | HKD | 46.85 | 47.55 | 46.8 | 46.9 | 46.9 | -0.4 (-0.85%) | 6,466,392 |
| 13 Oct 2020 | HKD | 47.3 | 47.3 | 47.3 | 47.3 | 47.3 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 46.8 | 47.8 | 46.8 | 47.3 | 47.3 | +0.05 (+0.11%) | 12,414,630 |
| 9 Oct 2020 | HKD | 47.8 | 47.8 | 47.05 | 47.25 | 47.25 | -0.35 (-0.74%) | 5,360,334 |
| 8 Oct 2020 | HKD | 47.5 | 47.9 | 47.15 | 47.6 | 47.6 | -0.3 (-0.63%) | 2,873,958 |
| 7 Oct 2020 | HKD | 47.65 | 48.15 | 47.45 | 47.9 | 47.9 | +0.25 (+0.52%) | 3,805,716 |
| 6 Oct 2020 | HKD | 47.4 | 47.9 | 47.35 | 47.65 | 47.65 | +0.55 (+1.17%) | 4,209,146 |
| 5 Oct 2020 | HKD | 47.3 | 47.8 | 47 | 47.1 | 47.1 | +0.5 (+1.07%) | 5,219,906 |
| 30 Sep 2020 | HKD | 46.15 | 47.15 | 46.15 | 46.6 | 46.6 | +0.1 (+0.22%) | 6,518,072 |
| 29 Sep 2020 | HKD | 46.25 | 46.6 | 46.1 | 46.5 | 46.5 | -0.05 (-0.11%) | 5,319,638 |
| 28 Sep 2020 | HKD | 46.85 | 47 | 46.4 | 46.55 | 46.55 | 0.0 (0.0%) | 4,628,062 |
| 25 Sep 2020 | HKD | 46.1 | 46.9 | 46.05 | 46.55 | 46.55 | +0.2 (+0.43%) | 3,907,163 |
| 24 Sep 2020 | HKD | 46.3 | 46.65 | 46 | 46.35 | 46.35 | -0.4 (-0.86%) | 4,728,562 |
| 23 Sep 2020 | HKD | 46.95 | 47.2 | 46.5 | 46.75 | 46.75 | -0.2 (-0.43%) | 4,944,232 |
| 22 Sep 2020 | HKD | 47.3 | 47.65 | 46.65 | 46.95 | 46.95 | -1.1 (-2.29%) | 8,884,880 |
