| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2020 | HKD | 45 | 45.7 | 43.45 | 43.9 | 43.9 | -0.7 (-1.57%) | 11,719,873 |
| 5 Nov 2020 | HKD | 43.8 | 44.85 | 43.65 | 44.6 | 44.6 | +1.9 (+4.45%) | 12,347,677 |
| 4 Nov 2020 | HKD | 42.4 | 43.95 | 42.2 | 42.7 | 42.7 | +0.35 (+0.83%) | 8,945,399 |
| 3 Nov 2020 | HKD | 41.35 | 43.1 | 41.05 | 42.35 | 42.35 | +1.45 (+3.55%) | 12,498,317 |
| 2 Nov 2020 | HKD | 41.2 | 41.4 | 40.55 | 40.9 | 40.9 | +0.05 (+0.12%) | 2,926,698 |
| 30 Oct 2020 | HKD | 41.35 | 42.65 | 40.5 | 40.85 | 40.85 | -1.15 (-2.74%) | 8,360,510 |
| 29 Oct 2020 | HKD | 41.4 | 42.1 | 40.9 | 42 | 42 | -0.15 (-0.36%) | 3,669,548 |
| 28 Oct 2020 | HKD | 42.5 | 42.5 | 41.2 | 42.15 | 42.15 | 0.0 (0.0%) | 4,322,100 |
| 27 Oct 2020 | HKD | 42.2 | 43.35 | 41.7 | 42.15 | 42.15 | -0.85 (-1.98%) | 6,697,019 |
| 23 Oct 2020 | HKD | 43.35 | 43.75 | 42.45 | 43 | 43 | -0.35 (-0.81%) | 5,234,398 |
| 22 Oct 2020 | HKD | 43.55 | 43.65 | 42.9 | 43.35 | 43.35 | -0.4 (-0.91%) | 5,689,500 |
| 21 Oct 2020 | HKD | 44.05 | 44.2 | 43.6 | 43.75 | 43.75 | -0.95 (-2.13%) | 5,888,513 |
| 20 Oct 2020 | HKD | 45.35 | 45.4 | 44.3 | 44.7 | 44.7 | -0.1 (-0.22%) | 3,459,346 |
| 19 Oct 2020 | HKD | 43.95 | 45.25 | 43.95 | 44.8 | 44.8 | +1.1 (+2.52%) | 8,405,217 |
| 16 Oct 2020 | HKD | 43.85 | 43.95 | 43.25 | 43.7 | 43.7 | +0.2 (+0.46%) | 2,351,780 |
| 15 Oct 2020 | HKD | 43.6 | 43.95 | 43.1 | 43.5 | 43.5 | -0.45 (-1.02%) | 5,056,054 |
| 14 Oct 2020 | HKD | 44.35 | 44.6 | 43.25 | 43.95 | 43.95 | -0.5 (-1.12%) | 11,488,045 |
| 13 Oct 2020 | HKD | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 45.85 | 45.95 | 43.75 | 44.45 | 44.45 | -0.2 (-0.45%) | 13,764,142 |
| 9 Oct 2020 | HKD | 45.9 | 46.25 | 43.9 | 44.65 | 44.65 | -1.25 (-2.72%) | 9,643,274 |
| 8 Oct 2020 | HKD | 45.5 | 46 | 44.9 | 45.9 | 45.9 | +0.95 (+2.11%) | 10,710,069 |
| 7 Oct 2020 | HKD | 43.5 | 45.25 | 42.85 | 44.95 | 44.95 | +1.45 (+3.33%) | 10,830,747 |
| 6 Oct 2020 | HKD | 42.25 | 44.1 | 42 | 43.5 | 43.5 | +1.9 (+4.57%) | 9,658,107 |
| 5 Oct 2020 | HKD | 42.9 | 42.95 | 40.75 | 41.6 | 41.6 | -0.15 (-0.36%) | 4,813,956 |
| 30 Sep 2020 | HKD | 41.5 | 42.6 | 41.2 | 41.75 | 41.75 | +0.5 (+1.21%) | 3,693,725 |
| 29 Sep 2020 | HKD | 41.6 | 42.05 | 41.2 | 41.25 | 41.25 | +0.2 (+0.49%) | 5,146,427 |
| 28 Sep 2020 | HKD | 41.5 | 41.5 | 40.7 | 41.05 | 41.05 | -0.5 (-1.20%) | 6,347,211 |
| 25 Sep 2020 | HKD | 42.45 | 42.7 | 41 | 41.55 | 41.55 | -0.5 (-1.19%) | 5,030,879 |
| 24 Sep 2020 | HKD | 42.55 | 43 | 41.9 | 42.05 | 42.05 | -1.5 (-3.44%) | 8,332,135 |
| 23 Sep 2020 | HKD | 43.9 | 44.05 | 43 | 43.55 | 43.55 | +0.05 (+0.11%) | 4,084,181 |
