| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | HKD | 15.15 | 15.38 | 15.05 | 15.35 | 15.35 | +0.16 (+1.05%) | 376,852 |
| 30 Nov 2020 | HKD | 15.24 | 15.54 | 15.18 | 15.19 | 15.19 | -0.07 (-0.46%) | 525,045 |
| 27 Nov 2020 | HKD | 14.9 | 15.28 | 14.86 | 15.26 | 15.26 | +0.34 (+2.28%) | 647,716 |
| 26 Nov 2020 | HKD | 14.76 | 14.96 | 14.74 | 14.92 | 14.92 | +0.16 (+1.08%) | 281,389 |
| 25 Nov 2020 | HKD | 14.68 | 14.95 | 14.58 | 14.76 | 14.76 | +0.08 (+0.54%) | 420,772 |
| 24 Nov 2020 | HKD | 14.69 | 14.74 | 14.55 | 14.68 | 14.68 | +0.03 (+0.20%) | 292,100 |
| 23 Nov 2020 | HKD | 14.7 | 14.73 | 14.59 | 14.65 | 14.65 | -0.02 (-0.14%) | 265,689 |
| 20 Nov 2020 | HKD | 14.69 | 14.69 | 14.51 | 14.67 | 14.67 | +0.07 (+0.48%) | 290,234 |
| 19 Nov 2020 | HKD | 14.38 | 14.63 | 14.28 | 14.6 | 14.6 | +0.21 (+1.46%) | 581,521 |
| 18 Nov 2020 | HKD | 14.48 | 14.48 | 14.35 | 14.39 | 14.39 | 0.0 (0.0%) | 293,000 |
| 17 Nov 2020 | HKD | 14.3 | 14.44 | 14.18 | 14.39 | 14.39 | +0.09 (+0.63%) | 275,657 |
| 16 Nov 2020 | HKD | 14.2 | 14.3 | 14.18 | 14.3 | 14.3 | +0.09 (+0.63%) | 230,900 |
| 13 Nov 2020 | HKD | 14.3 | 14.3 | 14.11 | 14.21 | 14.21 | +0.02 (+0.14%) | 169,904 |
| 12 Nov 2020 | HKD | 14.32 | 14.32 | 14.15 | 14.19 | 14.19 | +0.01 (+0.07%) | 194,500 |
| 11 Nov 2020 | HKD | 14.05 | 14.23 | 14.05 | 14.18 | 14.18 | +0.07 (+0.50%) | 244,308 |
| 10 Nov 2020 | HKD | 14.29 | 14.29 | 14.02 | 14.11 | 14.11 | -0.22 (-1.54%) | 437,653 |
| 9 Nov 2020 | HKD | 14.32 | 14.38 | 14.24 | 14.33 | 14.33 | +0.1 (+0.70%) | 191,586 |
| 6 Nov 2020 | HKD | 14.49 | 14.49 | 14.13 | 14.23 | 14.23 | -0.21 (-1.45%) | 259,516 |
| 5 Nov 2020 | HKD | 14.43 | 14.44 | 14.33 | 14.44 | 14.44 | +0.17 (+1.19%) | 203,079 |
| 4 Nov 2020 | HKD | 14.3 | 14.36 | 14.22 | 14.27 | 14.27 | 0.0 (0.0%) | 131,400 |
| 3 Nov 2020 | HKD | 14.48 | 14.48 | 14.15 | 14.27 | 14.27 | -0.1 (-0.70%) | 280,600 |
| 2 Nov 2020 | HKD | 14.5 | 14.52 | 14.11 | 14.37 | 14.37 | +0.04 (+0.28%) | 307,300 |
| 30 Oct 2020 | HKD | 14.55 | 14.55 | 14.28 | 14.33 | 14.33 | -0.19 (-1.31%) | 351,281 |
| 29 Oct 2020 | HKD | 14.17 | 14.56 | 14.17 | 14.52 | 14.52 | +0.23 (+1.61%) | 539,712 |
| 28 Oct 2020 | HKD | 14.32 | 14.48 | 14.21 | 14.29 | 14.29 | -0.04 (-0.28%) | 612,200 |
| 27 Oct 2020 | HKD | 14.06 | 14.42 | 14.02 | 14.33 | 14.33 | +0.26 (+1.85%) | 1,024,362 |
| 26 Oct 2020 | HKD | 13.8 | 14.16 | 13.63 | 14.07 | 14.07 | +0.52 (+3.84%) | 1,211,567 |
| 23 Oct 2020 | HKD | 13.52 | 13.65 | 13.52 | 13.55 | 13.55 | -0.03 (-0.22%) | 146,550 |
| 22 Oct 2020 | HKD | 13.51 | 13.64 | 13.51 | 13.58 | 13.58 | -0.03 (-0.22%) | 106,600 |
| 21 Oct 2020 | HKD | 13.61 | 13.66 | 13.52 | 13.61 | 13.61 | -0.15 (-1.09%) | 194,015 |
