| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2020 | HKD | 2.94 | 2.94 | 2.87 | 2.89 | 2.89 | -0.05 (-1.70%) | 43,374,690 |
| 9 Dec 2020 | HKD | 3.01 | 3.03 | 2.94 | 2.94 | 2.94 | -0.06 (-2%) | 37,081,083 |
| 8 Dec 2020 | HKD | 3.07 | 3.07 | 3 | 3 | 3 | -0.07 (-2.28%) | 25,943,012 |
| 7 Dec 2020 | HKD | 3.05 | 3.08 | 3 | 3.07 | 3.07 | +0.01 (+0.33%) | 54,635,352 |
| 4 Dec 2020 | HKD | 3.1 | 3.11 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 24,849,700 |
| 3 Dec 2020 | HKD | 3.14 | 3.15 | 3.08 | 3.08 | 3.08 | -0.05 (-1.60%) | 38,227,063 |
| 2 Dec 2020 | HKD | 3.16 | 3.19 | 3.12 | 3.13 | 3.13 | -0.05 (-1.57%) | 19,929,233 |
| 1 Dec 2020 | HKD | 3.13 | 3.19 | 3.11 | 3.18 | 3.18 | +0.07 (+2.25%) | 19,224,140 |
| 30 Nov 2020 | HKD | 3.2 | 3.27 | 3.11 | 3.11 | 3.11 | -0.1 (-3.12%) | 45,931,113 |
| 27 Nov 2020 | HKD | 3.19 | 3.26 | 3.16 | 3.21 | 3.21 | +0.02 (+0.63%) | 22,767,633 |
| 26 Nov 2020 | HKD | 3.22 | 3.22 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 15,427,722 |
| 25 Nov 2020 | HKD | 3.25 | 3.26 | 3.18 | 3.19 | 3.19 | -0.02 (-0.62%) | 29,386,993 |
| 24 Nov 2020 | HKD | 3.28 | 3.33 | 3.21 | 3.21 | 3.21 | -0.04 (-1.23%) | 21,962,069 |
| 23 Nov 2020 | HKD | 3.21 | 3.26 | 3.18 | 3.25 | 3.25 | +0.07 (+2.20%) | 24,728,363 |
| 20 Nov 2020 | HKD | 3.24 | 3.25 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 19,838,320 |
| 19 Nov 2020 | HKD | 3.27 | 3.28 | 3.21 | 3.21 | 3.21 | -0.07 (-2.13%) | 22,120,300 |
| 18 Nov 2020 | HKD | 3.29 | 3.31 | 3.24 | 3.28 | 3.28 | -0.02 (-0.61%) | 15,782,550 |
| 17 Nov 2020 | HKD | 3.29 | 3.32 | 3.25 | 3.3 | 3.3 | +0.03 (+0.92%) | 22,684,406 |
| 16 Nov 2020 | HKD | 3.29 | 3.32 | 3.23 | 3.27 | 3.27 | +0.01 (+0.31%) | 13,106,114 |
| 13 Nov 2020 | HKD | 3.34 | 3.35 | 3.23 | 3.26 | 3.26 | -0.13 (-3.83%) | 29,157,143 |
| 12 Nov 2020 | HKD | 3.45 | 3.46 | 3.31 | 3.39 | 3.39 | -0.07 (-2.02%) | 46,315,592 |
| 11 Nov 2020 | HKD | 3.36 | 3.49 | 3.28 | 3.46 | 3.46 | +0.19 (+5.81%) | 82,142,254 |
| 10 Nov 2020 | HKD | 3.2 | 3.27 | 3.17 | 3.27 | 3.27 | +0.12 (+3.81%) | 39,152,758 |
| 9 Nov 2020 | HKD | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | +0.05 (+1.61%) | 21,436,650 |
| 6 Nov 2020 | HKD | 3.08 | 3.12 | 3.07 | 3.1 | 3.1 | +0.03 (+0.98%) | 18,872,438 |
| 5 Nov 2020 | HKD | 3.09 | 3.09 | 3.04 | 3.07 | 3.07 | +0.03 (+0.99%) | 21,890,008 |
| 4 Nov 2020 | HKD | 3.07 | 3.08 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 8,237,959 |
| 3 Nov 2020 | HKD | 3 | 3.09 | 3 | 3.05 | 3.05 | +0.08 (+2.69%) | 19,716,896 |
| 2 Nov 2020 | HKD | 3.01 | 3.02 | 2.95 | 2.97 | 2.97 | -0.03 (-1%) | 18,236,763 |
| 30 Oct 2020 | HKD | 3.06 | 3.07 | 2.98 | 3 | 3 | -0.04 (-1.32%) | 25,618,003 |
