| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2020 | HKD | 56.7 | 57.5 | 55.85 | 56.2 | 56.2 | -0.25 (-0.44%) | 4,051,278 |
| 8 Dec 2020 | HKD | 58 | 58.5 | 55.95 | 56.45 | 56.45 | -1.15 (-2.00%) | 3,681,572 |
| 7 Dec 2020 | HKD | 57.6 | 59.35 | 56.8 | 57.6 | 57.6 | +0.05 (+0.09%) | 6,072,044 |
| 4 Dec 2020 | HKD | 53.5 | 58.1 | 53.35 | 57.55 | 57.55 | +3.65 (+6.77%) | 12,741,760 |
| 3 Dec 2020 | HKD | 51.9 | 54.2 | 51 | 53.9 | 53.9 | +2 (+3.85%) | 7,242,989 |
| 2 Dec 2020 | HKD | 52.65 | 53 | 50.2 | 51.9 | 51.9 | -1.55 (-2.90%) | 8,727,035 |
| 1 Dec 2020 | HKD | 51.5 | 53.95 | 51.35 | 53.45 | 53.45 | +2.4 (+4.70%) | 8,281,425 |
| 30 Nov 2020 | HKD | 52 | 53.9 | 51 | 51.05 | 51.05 | -0.9 (-1.73%) | 9,272,184 |
| 27 Nov 2020 | HKD | 52 | 52.5 | 50.85 | 51.95 | 51.95 | 0.0 (0.0%) | 4,672,924 |
| 26 Nov 2020 | HKD | 50.85 | 52 | 50.5 | 51.95 | 51.95 | +1.1 (+2.16%) | 5,942,584 |
| 25 Nov 2020 | HKD | 53.3 | 53.8 | 50.55 | 50.85 | 50.85 | -2.8 (-5.22%) | 10,656,160 |
| 24 Nov 2020 | HKD | 56 | 56.25 | 53.05 | 53.65 | 53.65 | -1.85 (-3.33%) | 7,855,494 |
| 23 Nov 2020 | HKD | 56.95 | 57.05 | 54.5 | 55.5 | 55.5 | -1.05 (-1.86%) | 8,146,751 |
| 20 Nov 2020 | HKD | 54.6 | 57.4 | 54.45 | 56.55 | 56.55 | +2.1 (+3.86%) | 10,560,230 |
| 19 Nov 2020 | HKD | 54.1 | 55.2 | 52.8 | 54.45 | 54.45 | +0.3 (+0.55%) | 5,876,959 |
| 18 Nov 2020 | HKD | 53.25 | 55.75 | 52.8 | 54.15 | 54.15 | +0.85 (+1.59%) | 6,498,145 |
| 17 Nov 2020 | HKD | 54.85 | 54.9 | 52.15 | 53.3 | 53.3 | -1.6 (-2.91%) | 8,251,635 |
| 16 Nov 2020 | HKD | 55.35 | 55.5 | 53.05 | 54.9 | 54.9 | -0.45 (-0.81%) | 11,262,130 |
| 13 Nov 2020 | HKD | 56.1 | 56.8 | 54.2 | 55.35 | 55.35 | -0.05 (-0.09%) | 7,294,069 |
| 12 Nov 2020 | HKD | 54.6 | 56.8 | 54.4 | 55.4 | 55.4 | +1.35 (+2.50%) | 8,223,443 |
| 11 Nov 2020 | HKD | 55.9 | 56.45 | 52.3 | 54.05 | 54.05 | -1.85 (-3.31%) | 12,096,650 |
| 10 Nov 2020 | HKD | 54.55 | 56.95 | 53.45 | 55.9 | 55.9 | +0.5 (+0.90%) | 14,381,630 |
| 9 Nov 2020 | HKD | 58.05 | 58.7 | 55 | 55.4 | 55.4 | -2.65 (-4.57%) | 17,926,609 |
| 6 Nov 2020 | HKD | 61 | 61.7 | 55.7 | 58.05 | 58.05 | -2.95 (-4.84%) | 16,736,080 |
| 5 Nov 2020 | HKD | 60.6 | 62 | 59 | 61 | 61 | +1.7 (+2.87%) | 8,842,364 |
| 4 Nov 2020 | HKD | 58.8 | 59.7 | 58.2 | 59.3 | 59.3 | +1.05 (+1.80%) | 4,930,372 |
| 3 Nov 2020 | HKD | 59.4 | 59.6 | 57 | 58.25 | 58.25 | -1.05 (-1.77%) | 7,266,435 |
| 2 Nov 2020 | HKD | 57 | 60.25 | 56.65 | 59.3 | 59.3 | +2.1 (+3.67%) | 9,665,419 |
| 30 Oct 2020 | HKD | 60.55 | 61.45 | 56.4 | 57.2 | 57.2 | -2.9 (-4.83%) | 13,990,480 |
| 29 Oct 2020 | HKD | 61.2 | 62.75 | 59.6 | 60.1 | 60.1 | -2.3 (-3.69%) | 10,907,700 |
