| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2020 | HKD | 18.02 | 18.02 | 17.5 | 17.66 | 17.66 | -0.7 (-3.81%) | 655,500 |
| 9 Dec 2020 | HKD | 18.12 | 18.52 | 18.12 | 18.36 | 18.36 | +0.16 (+0.88%) | 472,494 |
| 8 Dec 2020 | HKD | 18.2 | 18.48 | 18.08 | 18.2 | 18.2 | -0.04 (-0.22%) | 684,500 |
| 7 Dec 2020 | HKD | 18.96 | 18.96 | 18.12 | 18.24 | 18.24 | -0.62 (-3.29%) | 440,679 |
| 4 Dec 2020 | HKD | 18.68 | 19.08 | 18.62 | 18.86 | 18.86 | +0.06 (+0.32%) | 249,500 |
| 3 Dec 2020 | HKD | 19.04 | 19.1 | 18.48 | 18.8 | 18.8 | -0.4 (-2.08%) | 751,742 |
| 2 Dec 2020 | HKD | 19 | 19.2 | 18.72 | 19.2 | 19.2 | 0.0 (0.0%) | 465,500 |
| 1 Dec 2020 | HKD | 18.18 | 19.4 | 18.18 | 19.2 | 19.2 | +0.92 (+5.03%) | 547,500 |
| 30 Nov 2020 | HKD | 19.2 | 19.28 | 18.28 | 18.28 | 18.28 | -1.12 (-5.77%) | 1,251,651 |
| 27 Nov 2020 | HKD | 19.22 | 19.68 | 19.22 | 19.4 | 19.4 | 0.0 (0.0%) | 130,559 |
| 26 Nov 2020 | HKD | 20.5 | 20.5 | 19.04 | 19.4 | 19.4 | -0.58 (-2.90%) | 533,500 |
| 25 Nov 2020 | HKD | 19.9 | 20.15 | 19.8 | 19.98 | 19.98 | +0.08 (+0.40%) | 723,296 |
| 24 Nov 2020 | HKD | 19.2 | 20 | 19.2 | 19.9 | 19.9 | +0.52 (+2.68%) | 1,052,375 |
| 23 Nov 2020 | HKD | 19.48 | 19.7 | 18.86 | 19.38 | 19.38 | +0.08 (+0.41%) | 478,752 |
| 20 Nov 2020 | HKD | 19.5 | 19.5 | 19.2 | 19.3 | 19.3 | 0.0 (0.0%) | 1,093,524 |
| 19 Nov 2020 | HKD | 19.78 | 19.78 | 19 | 19.3 | 19.3 | -0.2 (-1.03%) | 952,414 |
| 18 Nov 2020 | HKD | 19.3 | 19.78 | 19.12 | 19.5 | 19.5 | +0.04 (+0.21%) | 940,443 |
| 17 Nov 2020 | HKD | 19.78 | 19.78 | 19.06 | 19.46 | 19.46 | +0.14 (+0.72%) | 983,950 |
| 16 Nov 2020 | HKD | 19.56 | 20.35 | 19.2 | 19.32 | 19.32 | -0.18 (-0.92%) | 1,733,558 |
| 13 Nov 2020 | HKD | 19.7 | 19.96 | 19.22 | 19.5 | 19.5 | -0.2 (-1.02%) | 1,050,823 |
| 12 Nov 2020 | HKD | 18.96 | 20.3 | 18.56 | 19.7 | 19.7 | +0.74 (+3.90%) | 4,901,145 |
| 11 Nov 2020 | HKD | 18.9 | 19.34 | 18.62 | 18.96 | 18.96 | +0.12 (+0.64%) | 1,889,189 |
| 10 Nov 2020 | HKD | 18.9 | 19.2 | 18.4 | 18.84 | 18.84 | +0.18 (+0.96%) | 1,237,316 |
| 9 Nov 2020 | HKD | 17.5 | 18.9 | 17.5 | 18.66 | 18.66 | +1.58 (+9.25%) | 3,461,159 |
| 6 Nov 2020 | HKD | 17 | 17.22 | 16.86 | 17.08 | 17.08 | +0.22 (+1.30%) | 638,471 |
| 5 Nov 2020 | HKD | 16.4 | 17.12 | 16.4 | 16.86 | 16.86 | +0.6 (+3.69%) | 751,560 |
| 4 Nov 2020 | HKD | 16.16 | 16.56 | 16.16 | 16.26 | 16.26 | +0.1 (+0.62%) | 225,500 |
| 3 Nov 2020 | HKD | 16.76 | 16.76 | 16.16 | 16.16 | 16.16 | -0.24 (-1.46%) | 168,500 |
| 2 Nov 2020 | HKD | 16 | 16.5 | 16 | 16.4 | 16.4 | +0.38 (+2.37%) | 223,000 |
| 30 Oct 2020 | HKD | 16.2 | 16.32 | 15.56 | 16.02 | 16.02 | -0.46 (-2.79%) | 640,476 |
