| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2020 | HKD | 4.34 | 4.35 | 3.82 | 3.87 | 3.87 | -0.47 (-10.83%) | 58,687,801 |
| 9 Dec 2020 | HKD | 4.56 | 4.59 | 4.32 | 4.34 | 4.34 | -0.21 (-4.62%) | 19,084,061 |
| 8 Dec 2020 | HKD | 4.66 | 4.68 | 4.53 | 4.55 | 4.55 | -0.11 (-2.36%) | 15,893,950 |
| 7 Dec 2020 | HKD | 4.64 | 4.67 | 4.55 | 4.66 | 4.66 | +0.01 (+0.22%) | 11,780,900 |
| 4 Dec 2020 | HKD | 4.66 | 4.69 | 4.51 | 4.65 | 4.65 | -0.03 (-0.64%) | 9,135,500 |
| 3 Dec 2020 | HKD | 4.63 | 4.8 | 4.62 | 4.68 | 4.68 | 0.0 (0.0%) | 14,375,860 |
| 2 Dec 2020 | HKD | 4.65 | 4.7 | 4.57 | 4.68 | 4.68 | +0.03 (+0.65%) | 15,702,000 |
| 1 Dec 2020 | HKD | 4.54 | 4.68 | 4.47 | 4.65 | 4.65 | +0.13 (+2.88%) | 22,514,570 |
| 30 Nov 2020 | HKD | 4.42 | 4.59 | 4.42 | 4.52 | 4.52 | +0.07 (+1.57%) | 43,954,340 |
| 27 Nov 2020 | HKD | 4.4 | 4.52 | 4.39 | 4.45 | 4.45 | 0.0 (0.0%) | 9,815,689 |
| 26 Nov 2020 | HKD | 4.48 | 4.54 | 4.43 | 4.45 | 4.45 | -0.02 (-0.45%) | 9,223,994 |
| 25 Nov 2020 | HKD | 4.39 | 4.54 | 4.33 | 4.47 | 4.47 | +0.08 (+1.82%) | 19,817,500 |
| 24 Nov 2020 | HKD | 4.46 | 4.51 | 4.38 | 4.39 | 4.39 | -0.07 (-1.57%) | 7,794,847 |
| 23 Nov 2020 | HKD | 4.38 | 4.52 | 4.28 | 4.46 | 4.46 | +0.1 (+2.29%) | 14,112,040 |
| 20 Nov 2020 | HKD | 4.3 | 4.37 | 4.28 | 4.36 | 4.36 | +0.06 (+1.40%) | 5,746,400 |
| 19 Nov 2020 | HKD | 4.29 | 4.34 | 4.24 | 4.3 | 4.3 | +0.02 (+0.47%) | 5,756,000 |
| 18 Nov 2020 | HKD | 4.27 | 4.31 | 4.23 | 4.28 | 4.28 | +0.01 (+0.23%) | 7,343,882 |
| 17 Nov 2020 | HKD | 4.39 | 4.39 | 4.25 | 4.27 | 4.27 | -0.07 (-1.61%) | 11,846,500 |
| 16 Nov 2020 | HKD | 4.4 | 4.43 | 4.32 | 4.34 | 4.34 | -0.01 (-0.23%) | 10,449,000 |
| 13 Nov 2020 | HKD | 4.57 | 4.57 | 4.34 | 4.35 | 4.35 | -0.21 (-4.61%) | 12,343,980 |
| 12 Nov 2020 | HKD | 4.6 | 4.6 | 4.53 | 4.56 | 4.56 | 0.0 (0.0%) | 7,549,500 |
| 11 Nov 2020 | HKD | 4.48 | 4.58 | 4.46 | 4.56 | 4.56 | +0.08 (+1.79%) | 13,674,120 |
| 10 Nov 2020 | HKD | 4.52 | 4.52 | 4.41 | 4.48 | 4.48 | -0.01 (-0.22%) | 8,225,782 |
| 9 Nov 2020 | HKD | 4.5 | 4.57 | 4.43 | 4.49 | 4.49 | -0.01 (-0.22%) | 8,861,372 |
| 6 Nov 2020 | HKD | 4.43 | 4.52 | 4.4 | 4.5 | 4.5 | +0.07 (+1.58%) | 15,296,000 |
| 5 Nov 2020 | HKD | 4.44 | 4.5 | 4.41 | 4.43 | 4.43 | +0.03 (+0.68%) | 8,606,500 |
| 4 Nov 2020 | HKD | 4.43 | 4.46 | 4.33 | 4.4 | 4.4 | +0.01 (+0.23%) | 5,600,345 |
| 3 Nov 2020 | HKD | 4.34 | 4.48 | 4.34 | 4.39 | 4.39 | +0.07 (+1.62%) | 8,129,073 |
| 2 Nov 2020 | HKD | 4.47 | 4.51 | 4.32 | 4.32 | 4.32 | -0.16 (-3.57%) | 11,369,080 |
| 30 Oct 2020 | HKD | 4.63 | 4.65 | 4.45 | 4.48 | 4.48 | -0.14 (-3.03%) | 10,952,820 |
