| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2020 | HKD | 36.9 | 37.8 | 36.6 | 36.65 | 36.65 | -0.7 (-1.87%) | 0 |
| 10 Dec 2020 | HKD | 37.9 | 38.2 | 36.5 | 37.35 | 37.35 | -1.15 (-2.99%) | 16,030,190 |
| 9 Dec 2020 | HKD | 39.9 | 40.25 | 37.5 | 38.5 | 38.5 | -1.05 (-2.65%) | 10,661,030 |
| 8 Dec 2020 | HKD | 38 | 40 | 37.9 | 39.55 | 39.55 | +1.55 (+4.08%) | 9,840,057 |
| 7 Dec 2020 | HKD | 39 | 39 | 37.6 | 38 | 38 | -0.35 (-0.91%) | 6,548,665 |
| 4 Dec 2020 | HKD | 38.5 | 39 | 37.85 | 38.35 | 38.35 | -0.15 (-0.39%) | 9,615,895 |
| 3 Dec 2020 | HKD | 38.6 | 38.6 | 37.75 | 38.5 | 38.5 | -0.1 (-0.26%) | 6,349,928 |
| 2 Dec 2020 | HKD | 39.3 | 39.3 | 37.75 | 38.6 | 38.6 | +0.3 (+0.78%) | 8,972,404 |
| 1 Dec 2020 | HKD | 37.25 | 39.3 | 37.05 | 38.3 | 38.3 | +1.35 (+3.65%) | 11,480,200 |
| 30 Nov 2020 | HKD | 37.85 | 38.5 | 36.95 | 36.95 | 36.95 | -0.95 (-2.51%) | 14,709,090 |
| 27 Nov 2020 | HKD | 37.3 | 38.5 | 37 | 37.9 | 37.9 | +0.55 (+1.47%) | 6,102,260 |
| 26 Nov 2020 | HKD | 37.75 | 38.5 | 36.6 | 37.35 | 37.35 | -0.4 (-1.06%) | 8,663,434 |
| 25 Nov 2020 | HKD | 38.4 | 39.55 | 37.65 | 37.75 | 37.75 | -0.65 (-1.69%) | 9,623,492 |
| 24 Nov 2020 | HKD | 39.5 | 39.6 | 38.1 | 38.4 | 38.4 | -0.75 (-1.92%) | 10,042,680 |
| 23 Nov 2020 | HKD | 38.5 | 39.95 | 38.25 | 39.15 | 39.15 | +0.65 (+1.69%) | 9,214,480 |
| 20 Nov 2020 | HKD | 38.4 | 39.85 | 38.4 | 38.5 | 38.5 | 0.0 (0.0%) | 8,023,701 |
| 19 Nov 2020 | HKD | 37.35 | 39.25 | 37.35 | 38.5 | 38.5 | +0.55 (+1.45%) | 12,662,480 |
| 18 Nov 2020 | HKD | 37 | 38.75 | 37 | 37.95 | 37.95 | +0.05 (+0.13%) | 15,829,650 |
| 17 Nov 2020 | HKD | 38.4 | 39 | 37.8 | 37.9 | 37.9 | -0.5 (-1.30%) | 20,542,580 |
| 16 Nov 2020 | HKD | 36.9 | 38.65 | 36.75 | 38.4 | 38.4 | +1.8 (+4.92%) | 17,653,961 |
| 13 Nov 2020 | HKD | 35.9 | 37.15 | 35.3 | 36.6 | 36.6 | +0.7 (+1.95%) | 15,986,020 |
| 12 Nov 2020 | HKD | 34.25 | 36.75 | 34.25 | 35.9 | 35.9 | +1.3 (+3.76%) | 11,192,590 |
| 11 Nov 2020 | HKD | 35 | 36.65 | 34.4 | 34.6 | 34.6 | -1.05 (-2.95%) | 11,955,920 |
| 10 Nov 2020 | HKD | 35 | 35.95 | 34.6 | 35.65 | 35.65 | +0.75 (+2.15%) | 15,187,960 |
| 9 Nov 2020 | HKD | 34.55 | 35.45 | 33.9 | 34.9 | 34.9 | +0.5 (+1.45%) | 12,661,280 |
| 6 Nov 2020 | HKD | 32.55 | 34.8 | 32.5 | 34.4 | 34.4 | +1.5 (+4.56%) | 18,755,410 |
| 5 Nov 2020 | HKD | 32.15 | 33 | 31.95 | 32.9 | 32.9 | +1 (+3.13%) | 9,245,984 |
| 4 Nov 2020 | HKD | 30.95 | 32.25 | 30.8 | 31.9 | 31.9 | +0.6 (+1.92%) | 7,553,327 |
| 3 Nov 2020 | HKD | 31.55 | 31.8 | 30.65 | 31.3 | 31.3 | -0.25 (-0.79%) | 7,187,696 |
| 2 Nov 2020 | HKD | 29.95 | 31.6 | 29.45 | 31.55 | 31.55 | +2.15 (+7.31%) | 17,688,680 |
