| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2020 | HKD | 15.8 | 16.14 | 15.66 | 16 | 16 | +0.08 (+0.50%) | 7,204,266 |
| 17 Dec 2020 | HKD | 15.7 | 15.92 | 15.34 | 15.92 | 15.92 | +0.22 (+1.40%) | 7,683,015 |
| 16 Dec 2020 | HKD | 15.86 | 15.86 | 15.56 | 15.7 | 15.7 | +0.14 (+0.90%) | 3,317,000 |
| 15 Dec 2020 | HKD | 15.38 | 15.88 | 15.34 | 15.56 | 15.56 | +0.2 (+1.30%) | 6,138,506 |
| 14 Dec 2020 | HKD | 15.2 | 15.6 | 15.18 | 15.36 | 15.36 | -0.08 (-0.52%) | 5,143,811 |
| 11 Dec 2020 | HKD | 15.6 | 15.7 | 15.1 | 15.44 | 15.44 | -0.16 (-1.03%) | 8,642,026 |
| 10 Dec 2020 | HKD | 14.4 | 15.7 | 14.4 | 15.6 | 15.6 | +0.86 (+5.83%) | 16,256,044 |
| 9 Dec 2020 | HKD | 14.04 | 14.96 | 14.04 | 14.74 | 14.74 | +0.9 (+6.50%) | 15,562,057 |
| 8 Dec 2020 | HKD | 13.9 | 14.02 | 13.62 | 13.84 | 13.84 | -0.1 (-0.72%) | 5,052,206 |
| 7 Dec 2020 | HKD | 14.58 | 14.68 | 13.72 | 13.94 | 13.94 | -0.64 (-4.39%) | 6,299,795 |
| 4 Dec 2020 | HKD | 13.66 | 14.64 | 13.66 | 14.58 | 14.58 | +0.92 (+6.73%) | 10,663,785 |
| 3 Dec 2020 | HKD | 13.7 | 13.78 | 13.48 | 13.66 | 13.66 | -0.04 (-0.29%) | 4,495,681 |
| 2 Dec 2020 | HKD | 13.62 | 13.98 | 13.46 | 13.7 | 13.7 | +0.1 (+0.74%) | 4,314,752 |
| 1 Dec 2020 | HKD | 13.56 | 13.88 | 13.36 | 13.6 | 13.6 | 0.0 (0.0%) | 5,040,971 |
| 30 Nov 2020 | HKD | 13.52 | 14.06 | 13.52 | 13.6 | 13.6 | +0.08 (+0.59%) | 4,579,545 |
| 27 Nov 2020 | HKD | 13.4 | 13.56 | 13.16 | 13.52 | 13.52 | +0.36 (+2.74%) | 6,673,000 |
| 26 Nov 2020 | HKD | 13.18 | 13.82 | 13.02 | 13.16 | 13.16 | -0.24 (-1.79%) | 6,038,578 |
| 25 Nov 2020 | HKD | 13.64 | 13.8 | 13.22 | 13.4 | 13.4 | -0.38 (-2.76%) | 12,711,028 |
| 24 Nov 2020 | HKD | 13.7 | 14 | 13.68 | 13.78 | 13.78 | -0.14 (-1.01%) | 7,199,884 |
| 23 Nov 2020 | HKD | 14.06 | 14.36 | 13.62 | 13.92 | 13.92 | -0.12 (-0.85%) | 10,410,326 |
| 20 Nov 2020 | HKD | 13.98 | 14.44 | 13.96 | 14.04 | 14.04 | +0.04 (+0.29%) | 4,246,347 |
| 19 Nov 2020 | HKD | 14.18 | 14.18 | 13.54 | 14 | 14 | +0.06 (+0.43%) | 4,040,964 |
| 18 Nov 2020 | HKD | 13.42 | 14.24 | 13.42 | 13.94 | 13.94 | +0.42 (+3.11%) | 4,017,768 |
| 17 Nov 2020 | HKD | 13.84 | 13.84 | 13.34 | 13.52 | 13.52 | -0.4 (-2.87%) | 8,534,536 |
| 16 Nov 2020 | HKD | 14.1 | 14.2 | 13.7 | 13.92 | 13.92 | -0.06 (-0.43%) | 8,038,305 |
| 13 Nov 2020 | HKD | 13.06 | 14.1 | 12.96 | 13.98 | 13.98 | +0.92 (+7.04%) | 11,849,188 |
| 12 Nov 2020 | HKD | 12.9 | 13.38 | 12.9 | 13.06 | 13.06 | +0.36 (+2.83%) | 9,638,391 |
| 11 Nov 2020 | HKD | 13.5 | 13.8 | 12.58 | 12.7 | 12.7 | -0.86 (-6.34%) | 7,662,161 |
| 10 Nov 2020 | HKD | 14.32 | 14.32 | 13.38 | 13.56 | 13.56 | -0.64 (-4.51%) | 5,164,388 |
| 9 Nov 2020 | HKD | 14.92 | 14.92 | 14.12 | 14.2 | 14.2 | -0.56 (-3.79%) | 7,905,763 |
