| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2020 | HKD | 36.05 | 36.65 | 36 | 36.2 | 36.2 | -0.05 (-0.14%) | 2,286,412 |
| 23 Dec 2020 | HKD | 36.05 | 36.3 | 35.65 | 36.25 | 36.25 | +0.3 (+0.83%) | 6,878,743 |
| 22 Dec 2020 | HKD | 36.1 | 36.4 | 35.7 | 35.95 | 35.95 | -0.55 (-1.51%) | 6,272,907 |
| 21 Dec 2020 | HKD | 36.85 | 37.1 | 36.4 | 36.5 | 36.5 | -0.9 (-2.41%) | 7,524,193 |
| 18 Dec 2020 | HKD | 37.1 | 37.4 | 36.7 | 37.4 | 37.4 | +0.4 (+1.08%) | 8,685,964 |
| 17 Dec 2020 | HKD | 37.35 | 37.35 | 36.6 | 37 | 37 | -0.35 (-0.94%) | 8,133,034 |
| 16 Dec 2020 | HKD | 37.5 | 37.55 | 37.15 | 37.35 | 37.35 | +0.35 (+0.95%) | 6,695,607 |
| 15 Dec 2020 | HKD | 37 | 37.35 | 36.55 | 37 | 37 | 0.0 (0.0%) | 4,735,529 |
| 14 Dec 2020 | HKD | 37.7 | 37.9 | 37 | 37 | 37 | -0.7 (-1.86%) | 4,471,279 |
| 11 Dec 2020 | HKD | 37.95 | 38 | 37.35 | 37.7 | 37.7 | +0.05 (+0.13%) | 4,089,898 |
| 10 Dec 2020 | HKD | 37.8 | 38.4 | 37.65 | 37.65 | 37.65 | -0.3 (-0.79%) | 5,539,084 |
| 9 Dec 2020 | HKD | 37.7 | 38.4 | 37.65 | 37.95 | 37.95 | +0.4 (+1.07%) | 5,425,413 |
| 8 Dec 2020 | HKD | 37.8 | 38 | 37.5 | 37.55 | 37.55 | -0.05 (-0.13%) | 4,042,425 |
| 7 Dec 2020 | HKD | 37 | 37.9 | 36.6 | 37.6 | 37.6 | +0.6 (+1.62%) | 7,905,437 |
| 4 Dec 2020 | HKD | 38.35 | 38.4 | 36.9 | 37 | 37 | -1 (-2.63%) | 15,175,300 |
| 3 Dec 2020 | HKD | 38.6 | 38.9 | 38 | 38 | 38 | -1.1 (-2.81%) | 7,806,694 |
| 2 Dec 2020 | HKD | 39.25 | 39.45 | 38.8 | 39.1 | 39.1 | -0.1 (-0.26%) | 2,726,915 |
| 1 Dec 2020 | HKD | 39.3 | 39.3 | 38.55 | 39.2 | 39.2 | -0.1 (-0.25%) | 2,751,436 |
| 30 Nov 2020 | HKD | 39.25 | 39.9 | 38.95 | 39.3 | 39.3 | -2.1 (-5.07%) | 9,783,423 |
| 27 Nov 2020 | HKD | 40.9 | 41.65 | 40.45 | 41.4 | 41.4 | +0.6 (+1.47%) | 3,385,518 |
| 26 Nov 2020 | HKD | 41.45 | 41.45 | 40.5 | 40.8 | 40.8 | -0.45 (-1.09%) | 3,779,349 |
| 25 Nov 2020 | HKD | 40.9 | 42.5 | 40.9 | 41.25 | 41.25 | +0.8 (+1.98%) | 9,872,601 |
| 24 Nov 2020 | HKD | 39.65 | 40.7 | 39.6 | 40.45 | 40.45 | +0.85 (+2.15%) | 3,600,919 |
| 23 Nov 2020 | HKD | 39.9 | 39.9 | 39.5 | 39.6 | 39.6 | -0.15 (-0.38%) | 2,377,298 |
| 20 Nov 2020 | HKD | 40.1 | 40.55 | 39.6 | 39.75 | 39.75 | -0.6 (-1.49%) | 4,273,297 |
| 19 Nov 2020 | HKD | 40.2 | 40.65 | 39.6 | 40.35 | 40.35 | 0.0 (0.0%) | 2,106,102 |
| 18 Nov 2020 | HKD | 40.45 | 40.7 | 40.1 | 40.35 | 40.35 | -0.15 (-0.37%) | 2,669,457 |
| 17 Nov 2020 | HKD | 39.7 | 40.8 | 39.7 | 40.5 | 40.5 | +0.85 (+2.14%) | 5,322,607 |
| 16 Nov 2020 | HKD | 40.4 | 40.4 | 39.45 | 39.65 | 39.65 | -0.35 (-0.88%) | 3,093,069 |
| 13 Nov 2020 | HKD | 39.85 | 40.2 | 39.2 | 40 | 40 | -0.1 (-0.25%) | 4,231,902 |
