| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2020 | HKD | 80.2 | 80.2 | 76.9 | 77 | 77 | -2 (-2.53%) | 1,542,378 |
| 9 Dec 2020 | HKD | 79.5 | 82 | 78.55 | 79 | 79 | -0.5 (-0.63%) | 3,813,279 |
| 8 Dec 2020 | HKD | 77 | 80.85 | 77 | 79.5 | 79.5 | +0.65 (+0.82%) | 1,409,675 |
| 7 Dec 2020 | HKD | 77.9 | 79.55 | 75.75 | 78.85 | 78.85 | +0.65 (+0.83%) | 2,175,218 |
| 4 Dec 2020 | HKD | 77.7 | 78.8 | 76.45 | 78.2 | 78.2 | +1.95 (+2.56%) | 3,757,021 |
| 3 Dec 2020 | HKD | 75.3 | 77.15 | 75.05 | 76.25 | 76.25 | -0.35 (-0.46%) | 2,572,970 |
| 2 Dec 2020 | HKD | 77.25 | 78.95 | 76.6 | 76.6 | 76.6 | -1.65 (-2.11%) | 1,366,343 |
| 1 Dec 2020 | HKD | 75.55 | 78.45 | 75.55 | 78.25 | 78.25 | +2.95 (+3.92%) | 1,534,001 |
| 30 Nov 2020 | HKD | 78.7 | 79 | 75.05 | 75.3 | 75.3 | -2.4 (-3.09%) | 3,323,360 |
| 27 Nov 2020 | HKD | 76.8 | 78.9 | 76.45 | 77.7 | 77.7 | +0.5 (+0.65%) | 1,116,084 |
| 26 Nov 2020 | HKD | 76.25 | 79 | 75 | 77.2 | 77.2 | +1.6 (+2.12%) | 4,126,174 |
| 25 Nov 2020 | HKD | 79.5 | 80.3 | 75.1 | 75.6 | 75.6 | -3.9 (-4.91%) | 5,122,278 |
| 24 Nov 2020 | HKD | 79.8 | 80.6 | 77.9 | 79.5 | 79.5 | +0.1 (+0.13%) | 2,587,819 |
| 23 Nov 2020 | HKD | 74 | 81 | 74 | 79.4 | 79.4 | +2.05 (+2.65%) | 3,509,696 |
| 20 Nov 2020 | HKD | 72.5 | 77.5 | 72.5 | 77.35 | 77.35 | +4.3 (+5.89%) | 3,544,542 |
| 19 Nov 2020 | HKD | 71 | 74.2 | 69.9 | 73.05 | 73.05 | +3 (+4.28%) | 2,460,344 |
| 18 Nov 2020 | HKD | 69.8 | 71.45 | 68.05 | 70.05 | 70.05 | -0.85 (-1.20%) | 2,301,112 |
| 17 Nov 2020 | HKD | 69.95 | 71.45 | 69.2 | 70.9 | 70.9 | +1 (+1.43%) | 2,431,888 |
| 16 Nov 2020 | HKD | 67 | 71.9 | 65.9 | 69.9 | 69.9 | +3.15 (+4.72%) | 5,604,820 |
| 13 Nov 2020 | HKD | 65.6 | 67.35 | 65.6 | 66.75 | 66.75 | -0.45 (-0.67%) | 914,312 |
| 12 Nov 2020 | HKD | 63.75 | 67.3 | 63.55 | 67.2 | 67.2 | +2.55 (+3.94%) | 1,181,104 |
| 11 Nov 2020 | HKD | 67 | 67.75 | 64.35 | 64.65 | 64.65 | -2.35 (-3.51%) | 1,315,921 |
| 10 Nov 2020 | HKD | 65.35 | 67.15 | 63.4 | 67 | 67 | +2.8 (+4.36%) | 2,512,895 |
| 9 Nov 2020 | HKD | 63 | 64.2 | 62.5 | 64.2 | 64.2 | +1.8 (+2.88%) | 2,372,086 |
| 6 Nov 2020 | HKD | 64.05 | 64.25 | 61.95 | 62.4 | 62.4 | -1 (-1.58%) | 1,567,735 |
| 5 Nov 2020 | HKD | 64.25 | 64.95 | 62.6 | 63.4 | 63.4 | +0.4 (+0.63%) | 1,984,031 |
| 4 Nov 2020 | HKD | 61.35 | 63.8 | 61.35 | 63 | 63 | +0.1 (+0.16%) | 1,084,088 |
| 3 Nov 2020 | HKD | 62.8 | 63.2 | 61.5 | 62.9 | 62.9 | +0.1 (+0.16%) | 2,293,259 |
| 2 Nov 2020 | HKD | 65.9 | 65.9 | 62.15 | 62.8 | 62.8 | -1.25 (-1.95%) | 1,631,077 |
| 30 Oct 2020 | HKD | 69.3 | 70.25 | 63.35 | 64.05 | 64.05 | -5.15 (-7.44%) | 4,820,875 |
