| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2020 | HKD | 39.75 | 39.75 | 38.6 | 39.5 | 39.5 | -0.25 (-0.63%) | 4,591,818 |
| 8 Dec 2020 | HKD | 39.4 | 39.75 | 38.95 | 39.75 | 39.75 | +0.2 (+0.51%) | 4,491,885 |
| 7 Dec 2020 | HKD | 38.6 | 40.4 | 38.45 | 39.55 | 39.55 | +1.15 (+2.99%) | 14,660,062 |
| 4 Dec 2020 | HKD | 38.45 | 38.9 | 38.2 | 38.4 | 38.4 | -0.05 (-0.13%) | 12,221,989 |
| 3 Dec 2020 | HKD | 38.7 | 38.7 | 37 | 38.45 | 38.45 | +1.55 (+4.20%) | 6,742,408 |
| 2 Dec 2020 | HKD | 36.45 | 37.1 | 36.1 | 36.9 | 36.9 | 0.0 (0.0%) | 2,422,606 |
| 1 Dec 2020 | HKD | 36.8 | 37.2 | 36.35 | 36.9 | 36.9 | +0.85 (+2.36%) | 3,541,489 |
| 30 Nov 2020 | HKD | 37.3 | 37.4 | 36.05 | 36.05 | 36.05 | -1.6 (-4.25%) | 7,527,241 |
| 27 Nov 2020 | HKD | 37.05 | 37.85 | 36.8 | 37.65 | 37.65 | +0.6 (+1.62%) | 3,352,890 |
| 26 Nov 2020 | HKD | 38.15 | 38.15 | 37 | 37.05 | 37.05 | -1.1 (-2.88%) | 3,620,303 |
| 25 Nov 2020 | HKD | 37.75 | 38.35 | 37.65 | 38.15 | 38.15 | +0.6 (+1.60%) | 6,056,117 |
| 24 Nov 2020 | HKD | 36.85 | 37.55 | 36.7 | 37.55 | 37.55 | +0.7 (+1.90%) | 4,732,576 |
| 23 Nov 2020 | HKD | 37 | 37.85 | 36.3 | 36.85 | 36.85 | -0.85 (-2.25%) | 7,080,788 |
| 20 Nov 2020 | HKD | 38.75 | 39.05 | 37.5 | 37.7 | 37.7 | -1.35 (-3.46%) | 7,885,171 |
| 19 Nov 2020 | HKD | 39.75 | 39.75 | 38.9 | 39.05 | 39.05 | -0.3 (-0.76%) | 5,096,867 |
| 18 Nov 2020 | HKD | 38.95 | 39.95 | 38.8 | 39.35 | 39.35 | +0.7 (+1.81%) | 7,597,807 |
| 17 Nov 2020 | HKD | 38.5 | 39 | 37.7 | 38.65 | 38.65 | +0.45 (+1.18%) | 4,674,695 |
| 16 Nov 2020 | HKD | 38.2 | 38.6 | 37.5 | 38.2 | 38.2 | +1.15 (+3.10%) | 5,595,268 |
| 13 Nov 2020 | HKD | 37 | 37.25 | 36 | 37.05 | 37.05 | -0.2 (-0.54%) | 5,017,439 |
| 12 Nov 2020 | HKD | 37.9 | 38.8 | 36.7 | 37.25 | 37.25 | -0.65 (-1.72%) | 5,991,015 |
| 11 Nov 2020 | HKD | 39.15 | 40.25 | 37.7 | 37.9 | 37.9 | -1.35 (-3.44%) | 9,725,393 |
| 10 Nov 2020 | HKD | 35.5 | 39.25 | 35.5 | 39.25 | 39.25 | +4.8 (+13.93%) | 19,496,580 |
| 9 Nov 2020 | HKD | 34.4 | 34.75 | 34 | 34.45 | 34.45 | +0.2 (+0.58%) | 4,545,979 |
| 6 Nov 2020 | HKD | 33.75 | 34.3 | 33.45 | 34.25 | 34.25 | +0.45 (+1.33%) | 3,852,596 |
| 5 Nov 2020 | HKD | 33.4 | 33.9 | 32.6 | 33.8 | 33.8 | +0.95 (+2.89%) | 5,963,446 |
| 4 Nov 2020 | HKD | 31.9 | 33.05 | 31.9 | 32.85 | 32.85 | +1 (+3.14%) | 5,693,913 |
| 3 Nov 2020 | HKD | 30.5 | 31.9 | 30.5 | 31.85 | 31.85 | +1.65 (+5.46%) | 6,756,555 |
| 2 Nov 2020 | HKD | 29.85 | 30.3 | 29.55 | 30.2 | 30.2 | +0.45 (+1.51%) | 3,663,949 |
| 30 Oct 2020 | HKD | 30.35 | 30.4 | 29.7 | 29.75 | 29.75 | -0.65 (-2.14%) | 4,461,813 |
| 29 Oct 2020 | HKD | 30.75 | 30.75 | 30 | 30.4 | 30.4 | -0.4 (-1.30%) | 4,538,868 |
