| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2020 | HKD | 174 | 177.1 | 172.3 | 175.1 | 175.1 | -3.9 (-2.18%) | 5,058,162 |
| 9 Dec 2020 | HKD | 183.1 | 186.6 | 177.1 | 179 | 179 | -2.4 (-1.32%) | 9,953,092 |
| 8 Dec 2020 | HKD | 179.2 | 185.7 | 179.2 | 181.4 | 181.4 | +4.5 (+2.54%) | 11,707,258 |
| 7 Dec 2020 | HKD | 174.5 | 177.2 | 171.5 | 176.9 | 176.9 | +1.4 (+0.80%) | 6,139,212 |
| 4 Dec 2020 | HKD | 175.6 | 181 | 173 | 175.5 | 175.5 | +2.6 (+1.50%) | 9,831,902 |
| 3 Dec 2020 | HKD | 174.1 | 176.8 | 170 | 172.9 | 172.9 | +0.1 (+0.06%) | 11,183,616 |
| 2 Dec 2020 | HKD | 178.5 | 179.8 | 169 | 172.8 | 172.8 | -14.8 (-7.89%) | 23,481,588 |
| 1 Dec 2020 | HKD | 179.2 | 187.6 | 177.2 | 187.6 | 187.6 | +5.5 (+3.02%) | 7,864,938 |
| 30 Nov 2020 | HKD | 186.9 | 187.7 | 178 | 182.1 | 182.1 | -4.8 (-2.57%) | 12,678,322 |
| 27 Nov 2020 | HKD | 189.9 | 189.9 | 183.3 | 186.9 | 186.9 | -3 (-1.58%) | 9,140,930 |
| 26 Nov 2020 | HKD | 196 | 196 | 183 | 189.9 | 189.9 | -2.8 (-1.45%) | 12,434,236 |
| 25 Nov 2020 | HKD | 199.9 | 204.4 | 190 | 192.7 | 192.7 | -7.1 (-3.55%) | 13,332,695 |
| 24 Nov 2020 | HKD | 210.8 | 212 | 191 | 199.8 | 199.8 | +1.6 (+0.81%) | 21,713,273 |
| 23 Nov 2020 | HKD | 185.2 | 199.5 | 182.3 | 198.2 | 198.2 | +15.7 (+8.60%) | 20,568,370 |
| 20 Nov 2020 | HKD | 174.8 | 185.5 | 173.6 | 182.5 | 182.5 | +10.2 (+5.92%) | 21,699,548 |
| 19 Nov 2020 | HKD | 177.1 | 178.8 | 170.5 | 172.3 | 172.3 | -4.2 (-2.38%) | 8,306,374 |
| 18 Nov 2020 | HKD | 170.5 | 176.5 | 167.1 | 176.5 | 176.5 | +6.2 (+3.64%) | 11,931,508 |
| 17 Nov 2020 | HKD | 184 | 184.8 | 168.3 | 170.3 | 170.3 | -9.5 (-5.28%) | 17,986,346 |
| 16 Nov 2020 | HKD | 179.4 | 179.8 | 166.2 | 179.8 | 179.8 | -2.1 (-1.15%) | 16,662,372 |
| 13 Nov 2020 | HKD | 191.6 | 193 | 178.2 | 181.9 | 181.9 | +4.9 (+2.77%) | 21,542,912 |
| 12 Nov 2020 | HKD | 166.6 | 177 | 165.9 | 177 | 177 | +20 (+12.74%) | 19,681,525 |
| 11 Nov 2020 | HKD | 175 | 181.5 | 156.8 | 157 | 157 | -27.5 (-14.91%) | 29,910,371 |
| 10 Nov 2020 | HKD | 188.7 | 189.9 | 173.7 | 184.5 | 184.5 | -11.5 (-5.87%) | 23,312,002 |
| 9 Nov 2020 | HKD | 198.2 | 202.8 | 191.9 | 196 | 196 | +2 (+1.03%) | 13,990,137 |
| 6 Nov 2020 | HKD | 203 | 210 | 182 | 194 | 194 | -3.2 (-1.62%) | 34,391,283 |
| 5 Nov 2020 | HKD | 179.6 | 197.2 | 177.7 | 197.2 | 197.2 | +27.2 (+16%) | 17,822,784 |
| 4 Nov 2020 | HKD | 172 | 176.9 | 167.9 | 170 | 170 | -0.3 (-0.18%) | 11,512,059 |
| 3 Nov 2020 | HKD | 173.6 | 177.9 | 166 | 170.3 | 170.3 | -3.4 (-1.96%) | 15,050,173 |
| 2 Nov 2020 | HKD | 154.7 | 173.7 | 154.7 | 173.7 | 173.7 | +19.6 (+12.72%) | 17,713,133 |
| 30 Oct 2020 | HKD | 159.8 | 164 | 152.4 | 154.1 | 154.1 | -2.5 (-1.60%) | 21,199,420 |
