| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2020 | HKD | 17.32 | 17.4 | 17.2 | 17.26 | 17.26 | -0.1 (-0.58%) | 32,994,620 |
| 9 Dec 2020 | HKD | 17.5 | 17.6 | 17.36 | 17.36 | 17.36 | -0.02 (-0.12%) | 29,726,975 |
| 8 Dec 2020 | HKD | 17.62 | 17.62 | 17.36 | 17.38 | 17.38 | -0.22 (-1.25%) | 36,838,383 |
| 7 Dec 2020 | HKD | 17.68 | 17.76 | 17.4 | 17.6 | 17.6 | -0.18 (-1.01%) | 43,427,154 |
| 4 Dec 2020 | HKD | 18 | 18 | 17.68 | 17.78 | 17.78 | -0.12 (-0.67%) | 45,704,568 |
| 3 Dec 2020 | HKD | 18 | 18.1 | 17.72 | 17.9 | 17.9 | -0.12 (-0.67%) | 42,527,670 |
| 2 Dec 2020 | HKD | 18.12 | 18.22 | 17.86 | 18.02 | 18.02 | 0.0 (0.0%) | 37,439,823 |
| 1 Dec 2020 | HKD | 17.62 | 18.06 | 17.56 | 18.02 | 18.02 | +0.44 (+2.50%) | 57,030,974 |
| 30 Nov 2020 | HKD | 18.5 | 18.86 | 17.58 | 17.58 | 17.58 | -0.92 (-4.97%) | 126,377,623 |
| 27 Nov 2020 | HKD | 17.98 | 18.5 | 17.96 | 18.5 | 18.5 | +0.54 (+3.01%) | 73,724,744 |
| 26 Nov 2020 | HKD | 17.56 | 17.98 | 17.5 | 17.96 | 17.96 | +0.4 (+2.28%) | 39,749,702 |
| 25 Nov 2020 | HKD | 17.5 | 18.06 | 17.5 | 17.56 | 17.56 | +0.16 (+0.92%) | 66,607,079 |
| 24 Nov 2020 | HKD | 17.54 | 17.56 | 17.36 | 17.4 | 17.4 | -0.22 (-1.25%) | 47,677,295 |
| 23 Nov 2020 | HKD | 17.68 | 17.68 | 17.42 | 17.62 | 17.62 | +0.04 (+0.23%) | 36,704,308 |
| 20 Nov 2020 | HKD | 17.62 | 17.7 | 17.48 | 17.58 | 17.58 | -0.08 (-0.45%) | 39,756,803 |
| 19 Nov 2020 | HKD | 17.86 | 17.94 | 17.62 | 17.66 | 17.66 | -0.34 (-1.89%) | 40,267,104 |
| 18 Nov 2020 | HKD | 17.98 | 18.34 | 17.92 | 18 | 18 | 0.0 (0.0%) | 58,424,114 |
| 17 Nov 2020 | HKD | 18 | 18.28 | 17.96 | 18 | 18 | +0.14 (+0.78%) | 47,387,279 |
| 16 Nov 2020 | HKD | 17.8 | 17.94 | 17.64 | 17.86 | 17.86 | +0.36 (+2.06%) | 34,787,853 |
| 13 Nov 2020 | HKD | 17.92 | 17.92 | 17.38 | 17.5 | 17.5 | -0.52 (-2.89%) | 55,547,534 |
| 12 Nov 2020 | HKD | 18.16 | 18.38 | 17.74 | 18.02 | 18.02 | -0.18 (-0.99%) | 58,595,630 |
| 11 Nov 2020 | HKD | 18.1 | 18.32 | 17.92 | 18.2 | 18.2 | +0.22 (+1.22%) | 66,980,158 |
| 10 Nov 2020 | HKD | 18.3 | 18.38 | 17.84 | 17.98 | 17.98 | +0.18 (+1.01%) | 55,869,364 |
| 9 Nov 2020 | HKD | 17.68 | 17.88 | 17.5 | 17.8 | 17.8 | +0.38 (+2.18%) | 54,651,195 |
| 6 Nov 2020 | HKD | 17.36 | 17.48 | 17.24 | 17.42 | 17.42 | +0.08 (+0.46%) | 32,145,586 |
| 5 Nov 2020 | HKD | 17.34 | 17.58 | 17.24 | 17.34 | 17.34 | +0.24 (+1.40%) | 83,695,857 |
| 4 Nov 2020 | HKD | 17.2 | 17.52 | 17.04 | 17.1 | 17.1 | -0.32 (-1.84%) | 46,425,875 |
| 3 Nov 2020 | HKD | 16.98 | 17.64 | 16.92 | 17.42 | 17.42 | +0.62 (+3.69%) | 63,628,081 |
| 2 Nov 2020 | HKD | 16.9 | 17.06 | 16.64 | 16.8 | 16.8 | -0.04 (-0.24%) | 56,593,533 |
| 30 Oct 2020 | HKD | 17.3 | 17.5 | 16.72 | 16.84 | 16.84 | -0.72 (-4.10%) | 101,810,110 |
