| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2020 | HKD | 29.55 | 30.3 | 29.5 | 30.15 | 30.15 | +0.2 (+0.67%) | 1,033,640 |
| 16 Dec 2020 | HKD | 29.35 | 30.15 | 29.35 | 29.95 | 29.95 | +0.6 (+2.04%) | 576,964 |
| 15 Dec 2020 | HKD | 29.95 | 29.95 | 29.35 | 29.35 | 29.35 | -0.6 (-2.00%) | 698,500 |
| 14 Dec 2020 | HKD | 29.65 | 30.85 | 29.55 | 29.95 | 29.95 | +0.3 (+1.01%) | 776,500 |
| 11 Dec 2020 | HKD | 29.3 | 29.95 | 29.3 | 29.65 | 29.65 | 0.0 (0.0%) | 666,505 |
| 10 Dec 2020 | HKD | 29.2 | 29.7 | 28.9 | 29.65 | 29.65 | +0.45 (+1.54%) | 1,103,125 |
| 9 Dec 2020 | HKD | 29.9 | 30.05 | 29.1 | 29.2 | 29.2 | -0.6 (-2.01%) | 942,264 |
| 8 Dec 2020 | HKD | 29.15 | 30.15 | 28.8 | 29.8 | 29.8 | +0.55 (+1.88%) | 1,591,321 |
| 7 Dec 2020 | HKD | 29.7 | 29.8 | 28.5 | 29.25 | 29.25 | +0.05 (+0.17%) | 1,065,733 |
| 4 Dec 2020 | HKD | 29.5 | 30 | 28.8 | 29.2 | 29.2 | -0.65 (-2.18%) | 1,019,634 |
| 3 Dec 2020 | HKD | 28.95 | 30.3 | 28.7 | 29.85 | 29.85 | +1.2 (+4.19%) | 1,963,357 |
| 2 Dec 2020 | HKD | 29.1 | 29.1 | 28.35 | 28.65 | 28.65 | -0.45 (-1.55%) | 997,993 |
| 1 Dec 2020 | HKD | 29.05 | 29.6 | 28.9 | 29.1 | 29.1 | -0.6 (-2.02%) | 978,008 |
| 30 Nov 2020 | HKD | 30.05 | 30.2 | 29.3 | 29.7 | 29.7 | -0.4 (-1.33%) | 3,577,459 |
| 27 Nov 2020 | HKD | 30.05 | 31.25 | 30 | 30.1 | 30.1 | -0.5 (-1.63%) | 2,031,022 |
| 26 Nov 2020 | HKD | 30 | 30.9 | 29.35 | 30.6 | 30.6 | +0.9 (+3.03%) | 1,201,984 |
| 25 Nov 2020 | HKD | 29.6 | 30.75 | 29.15 | 29.7 | 29.7 | +0.1 (+0.34%) | 3,383,600 |
| 24 Nov 2020 | HKD | 28.2 | 29.7 | 27.7 | 29.6 | 29.6 | +1.4 (+4.96%) | 2,431,248 |
| 23 Nov 2020 | HKD | 27.85 | 28.5 | 27.85 | 28.2 | 28.2 | +0.35 (+1.26%) | 1,252,697 |
| 20 Nov 2020 | HKD | 27.95 | 28.65 | 27.55 | 27.85 | 27.85 | -0.1 (-0.36%) | 2,384,611 |
| 19 Nov 2020 | HKD | 26.75 | 28.3 | 26.75 | 27.95 | 27.95 | +1.15 (+4.29%) | 3,565,000 |
| 18 Nov 2020 | HKD | 26.7 | 26.95 | 26.6 | 26.8 | 26.8 | +0.05 (+0.19%) | 1,375,278 |
| 17 Nov 2020 | HKD | 26.95 | 27.1 | 26.65 | 26.75 | 26.75 | -0.25 (-0.93%) | 847,141 |
| 16 Nov 2020 | HKD | 26.15 | 27.1 | 26.1 | 27 | 27 | +1 (+3.85%) | 1,507,672 |
| 13 Nov 2020 | HKD | 25.5 | 26.35 | 25.3 | 26 | 26 | +0.4 (+1.56%) | 1,588,269 |
| 12 Nov 2020 | HKD | 25.4 | 25.85 | 25.4 | 25.6 | 25.6 | +0.05 (+0.20%) | 1,184,500 |
| 11 Nov 2020 | HKD | 25.5 | 26 | 25.5 | 25.55 | 25.55 | -0.05 (-0.20%) | 1,467,616 |
| 10 Nov 2020 | HKD | 25.75 | 26.2 | 25.45 | 25.6 | 25.6 | -0.15 (-0.58%) | 1,911,174 |
| 9 Nov 2020 | HKD | 27.2 | 27.3 | 25.55 | 25.75 | 25.75 | -1.85 (-6.70%) | 3,193,806 |
| 6 Nov 2020 | HKD | 27.3 | 27.6 | 26.9 | 27.6 | 27.6 | +0.3 (+1.10%) | 1,200,354 |
