| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2020 | HKD | 25.6 | 25.6 | 24.8 | 25.15 | 25.15 | -0.45 (-1.76%) | 9,500,467 |
| 21 Dec 2020 | HKD | 25.55 | 26.1 | 25.4 | 25.6 | 25.6 | -0.2 (-0.78%) | 8,379,713 |
| 18 Dec 2020 | HKD | 25.6 | 25.85 | 25.05 | 25.8 | 25.8 | -0.15 (-0.58%) | 11,077,060 |
| 17 Dec 2020 | HKD | 26.5 | 26.5 | 25.4 | 25.95 | 25.95 | -1.05 (-3.89%) | 16,183,340 |
| 16 Dec 2020 | HKD | 26.6 | 27 | 26.55 | 27 | 27 | +0.4 (+1.50%) | 9,228,522 |
| 15 Dec 2020 | HKD | 26.45 | 26.75 | 26.4 | 26.6 | 26.6 | -0.05 (-0.19%) | 9,142,141 |
| 14 Dec 2020 | HKD | 27.1 | 27.1 | 26.45 | 26.65 | 26.65 | -0.15 (-0.56%) | 8,891,393 |
| 11 Dec 2020 | HKD | 26.7 | 27.25 | 26.55 | 26.8 | 26.8 | +0.35 (+1.32%) | 7,967,680 |
| 10 Dec 2020 | HKD | 26.05 | 26.55 | 25.9 | 26.45 | 26.45 | +0.05 (+0.19%) | 5,365,754 |
| 9 Dec 2020 | HKD | 26 | 26.55 | 26 | 26.4 | 26.4 | +0.25 (+0.96%) | 7,703,514 |
| 8 Dec 2020 | HKD | 26.8 | 27 | 26.05 | 26.15 | 26.15 | -0.7 (-2.61%) | 10,521,604 |
| 7 Dec 2020 | HKD | 27 | 27.65 | 26.55 | 26.85 | 26.85 | -0.2 (-0.74%) | 28,120,171 |
| 4 Dec 2020 | HKD | 27.85 | 28.2 | 27 | 27.05 | 27.05 | -0.6 (-2.17%) | 52,524,322 |
| 3 Dec 2020 | HKD | 27.95 | 28.4 | 27.5 | 27.65 | 27.65 | -0.3 (-1.07%) | 10,411,206 |
| 2 Dec 2020 | HKD | 27.45 | 27.95 | 27.1 | 27.95 | 27.95 | +0.5 (+1.82%) | 12,503,441 |
| 1 Dec 2020 | HKD | 27.2 | 27.55 | 26.85 | 27.45 | 27.45 | +0.75 (+2.81%) | 11,043,432 |
| 30 Nov 2020 | HKD | 27.6 | 27.7 | 26.5 | 26.7 | 26.7 | -1.05 (-3.78%) | 17,114,634 |
| 27 Nov 2020 | HKD | 27.65 | 28.05 | 27.4 | 27.75 | 27.75 | +0.1 (+0.36%) | 5,345,029 |
| 26 Nov 2020 | HKD | 28.1 | 28.7 | 27.45 | 27.65 | 27.65 | +0.25 (+0.91%) | 12,723,022 |
| 25 Nov 2020 | HKD | 28.25 | 28.7 | 27.25 | 27.4 | 27.4 | -0.85 (-3.01%) | 11,387,931 |
| 24 Nov 2020 | HKD | 29.3 | 29.5 | 28.2 | 28.25 | 28.25 | -0.9 (-3.09%) | 12,782,092 |
| 23 Nov 2020 | HKD | 27.9 | 29.3 | 27.85 | 29.15 | 29.15 | +1.65 (+6%) | 25,650,633 |
| 20 Nov 2020 | HKD | 27 | 27.9 | 26.8 | 27.5 | 27.5 | +0.5 (+1.85%) | 28,644,174 |
| 19 Nov 2020 | HKD | 25.65 | 27.25 | 25.55 | 27 | 27 | +1.4 (+5.47%) | 27,115,024 |
| 18 Nov 2020 | HKD | 25.25 | 26 | 25.25 | 25.6 | 25.6 | +0.25 (+0.99%) | 10,475,763 |
| 17 Nov 2020 | HKD | 26.2 | 26.25 | 25.2 | 25.35 | 25.35 | -0.8 (-3.06%) | 14,865,064 |
| 16 Nov 2020 | HKD | 26.8 | 26.8 | 25.6 | 26.15 | 26.15 | +1.45 (+5.87%) | 39,490,926 |
| 13 Nov 2020 | HKD | 24.8 | 25 | 24.35 | 24.7 | 24.7 | 0.0 (0.0%) | 9,669,908 |
| 12 Nov 2020 | HKD | 24.25 | 24.9 | 24.05 | 24.7 | 24.7 | +0.4 (+1.65%) | 9,995,821 |
| 11 Nov 2020 | HKD | 25.45 | 25.5 | 24.1 | 24.3 | 24.3 | -1.15 (-4.52%) | 10,882,313 |
