| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2020 | HKD | 74.8 | 75.7 | 74.45 | 75.6 | 75.6 | -1 (-1.31%) | 14,713,317 |
| 28 Oct 2020 | HKD | 76 | 77.1 | 75.8 | 76.6 | 76.6 | +0.2 (+0.26%) | 23,706,909 |
| 27 Oct 2020 | HKD | 78.25 | 78.25 | 75.8 | 76.4 | 76.4 | -1.75 (-2.24%) | 28,751,340 |
| 23 Oct 2020 | HKD | 78.25 | 78.4 | 77.8 | 78.15 | 78.15 | -0.1 (-0.13%) | 14,318,132 |
| 22 Oct 2020 | HKD | 78.3 | 78.3 | 77.5 | 78.25 | 78.25 | +0.55 (+0.71%) | 22,006,432 |
| 21 Oct 2020 | HKD | 78.1 | 78.5 | 77.5 | 77.7 | 77.7 | -0.25 (-0.32%) | 16,898,785 |
| 20 Oct 2020 | HKD | 78.8 | 78.8 | 77.3 | 77.95 | 77.95 | +0.35 (+0.45%) | 19,956,000 |
| 19 Oct 2020 | HKD | 78 | 78.55 | 77.1 | 77.6 | 77.6 | -0.2 (-0.26%) | 19,658,737 |
| 16 Oct 2020 | HKD | 77.85 | 78.65 | 77.8 | 77.8 | 77.8 | -0.55 (-0.70%) | 14,428,244 |
| 15 Oct 2020 | HKD | 81.05 | 81.45 | 77.75 | 78.35 | 78.35 | -3 (-3.69%) | 20,593,180 |
| 14 Oct 2020 | HKD | 82 | 82 | 79.5 | 81.35 | 81.35 | +1 (+1.24%) | 28,491,596 |
| 13 Oct 2020 | HKD | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 80.95 | 80.95 | 79.95 | 80.35 | 80.35 | +0.7 (+0.88%) | 18,059,945 |
| 9 Oct 2020 | HKD | 80.95 | 80.95 | 78.95 | 79.65 | 79.65 | -0.35 (-0.44%) | 11,714,715 |
| 8 Oct 2020 | HKD | 80.3 | 80.3 | 79.1 | 80 | 80 | +0.05 (+0.06%) | 9,932,042 |
| 7 Oct 2020 | HKD | 79.5 | 79.95 | 78.3 | 79.95 | 79.95 | +1.1 (+1.40%) | 16,041,515 |
| 6 Oct 2020 | HKD | 78.95 | 79 | 78 | 78.85 | 78.85 | +0.15 (+0.19%) | 10,945,360 |
| 5 Oct 2020 | HKD | 81 | 81 | 78.2 | 78.7 | 78.7 | +2.8 (+3.69%) | 28,389,038 |
| 30 Sep 2020 | HKD | 76.7 | 77.6 | 75.9 | 75.9 | 75.9 | -0.25 (-0.33%) | 22,601,608 |
| 29 Sep 2020 | HKD | 76.6 | 77.3 | 75.75 | 76.15 | 76.15 | -0.85 (-1.10%) | 27,750,804 |
| 28 Sep 2020 | HKD | 77.3 | 78.1 | 76.5 | 77 | 77 | -0.65 (-0.84%) | 19,456,490 |
| 25 Sep 2020 | HKD | 77 | 77.7 | 76.7 | 77.65 | 77.65 | +1 (+1.30%) | 17,350,517 |
| 24 Sep 2020 | HKD | 77.25 | 78.1 | 76.5 | 76.65 | 76.65 | -1.3 (-1.67%) | 20,677,299 |
| 23 Sep 2020 | HKD | 77.8 | 78 | 77 | 77.95 | 77.95 | +0.5 (+0.65%) | 11,309,695 |
| 22 Sep 2020 | HKD | 77.6 | 78.55 | 77.15 | 77.45 | 77.45 | -0.85 (-1.09%) | 15,209,840 |
| 21 Sep 2020 | HKD | 80.3 | 80.45 | 78.05 | 78.3 | 78.3 | -1.7 (-2.13%) | 16,890,614 |
| 18 Sep 2020 | HKD | 80 | 80.8 | 79.1 | 80 | 80 | +0.95 (+1.20%) | 19,496,894 |
| 17 Sep 2020 | HKD | 80.1 | 80.75 | 78.75 | 79.05 | 79.05 | -1.95 (-2.41%) | 15,335,762 |
| 16 Sep 2020 | HKD | 81.8 | 81.9 | 80.2 | 81 | 81 | -0.8 (-0.98%) | 14,138,312 |
| 15 Sep 2020 | HKD | 81.5 | 82.4 | 81.15 | 81.8 | 81.8 | +1.3 (+1.61%) | 16,977,086 |
