| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2020 | HKD | 27.95 | 28.25 | 27.25 | 27.75 | 27.75 | -0.15 (-0.54%) | 5,360,338 |
| 23 Dec 2020 | HKD | 27.75 | 28.35 | 27.45 | 27.9 | 27.9 | +0.35 (+1.27%) | 14,490,500 |
| 22 Dec 2020 | HKD | 26.25 | 27.55 | 26.05 | 27.55 | 27.55 | +1.05 (+3.96%) | 15,781,630 |
| 21 Dec 2020 | HKD | 27.25 | 27.25 | 26.45 | 26.5 | 26.5 | -0.45 (-1.67%) | 18,224,619 |
| 18 Dec 2020 | HKD | 28.4 | 28.45 | 26.65 | 26.95 | 26.95 | -1.25 (-4.43%) | 31,032,730 |
| 17 Dec 2020 | HKD | 26.75 | 28.2 | 26.65 | 28.2 | 28.2 | +1.65 (+6.21%) | 18,729,520 |
| 16 Dec 2020 | HKD | 26.95 | 27.2 | 26.2 | 26.55 | 26.55 | +0.15 (+0.57%) | 13,229,690 |
| 15 Dec 2020 | HKD | 25.6 | 26.45 | 25.55 | 26.4 | 26.4 | +0.8 (+3.13%) | 13,030,530 |
| 14 Dec 2020 | HKD | 26.2 | 26.45 | 25.25 | 25.6 | 25.6 | -0.45 (-1.73%) | 10,332,200 |
| 11 Dec 2020 | HKD | 26.45 | 26.45 | 25.6 | 26.05 | 26.05 | +0.6 (+2.36%) | 9,664,578 |
| 10 Dec 2020 | HKD | 25.95 | 26 | 24.85 | 25.45 | 25.45 | -0.5 (-1.93%) | 10,996,770 |
| 9 Dec 2020 | HKD | 26.3 | 27 | 25.75 | 25.95 | 25.95 | -0.35 (-1.33%) | 14,482,410 |
| 8 Dec 2020 | HKD | 24.9 | 26.6 | 24.7 | 26.3 | 26.3 | +1.4 (+5.62%) | 23,502,980 |
| 7 Dec 2020 | HKD | 24.8 | 25 | 24 | 24.9 | 24.9 | +0.1 (+0.40%) | 13,582,370 |
| 4 Dec 2020 | HKD | 24.9 | 25.15 | 24.2 | 24.8 | 24.8 | -0.05 (-0.20%) | 15,618,440 |
| 3 Dec 2020 | HKD | 25.55 | 25.6 | 24.5 | 24.85 | 24.85 | -0.15 (-0.60%) | 17,087,131 |
| 2 Dec 2020 | HKD | 26.55 | 26.75 | 24.8 | 25 | 25 | -1.8 (-6.72%) | 26,679,160 |
| 1 Dec 2020 | HKD | 27.55 | 27.6 | 26.2 | 26.8 | 26.8 | -0.25 (-0.92%) | 9,149,506 |
| 30 Nov 2020 | HKD | 26 | 27.8 | 25.5 | 27.05 | 27.05 | +1.2 (+4.64%) | 22,769,471 |
| 27 Nov 2020 | HKD | 26.3 | 26.4 | 25.75 | 25.85 | 25.85 | -0.2 (-0.77%) | 4,098,282 |
| 26 Nov 2020 | HKD | 26.2 | 26.2 | 25.5 | 26.05 | 26.05 | +0.15 (+0.58%) | 11,540,280 |
| 25 Nov 2020 | HKD | 26.45 | 26.9 | 25.65 | 25.9 | 25.9 | -0.55 (-2.08%) | 16,354,420 |
| 24 Nov 2020 | HKD | 26.5 | 26.5 | 25.35 | 26.45 | 26.45 | +0.45 (+1.73%) | 10,937,170 |
| 23 Nov 2020 | HKD | 26.3 | 26.4 | 25.5 | 26 | 26 | +0.1 (+0.39%) | 14,941,730 |
| 20 Nov 2020 | HKD | 25.5 | 26.15 | 25.35 | 25.9 | 25.9 | +0.5 (+1.97%) | 18,102,150 |
| 19 Nov 2020 | HKD | 26.6 | 26.7 | 24.75 | 25.4 | 25.4 | -1.2 (-4.51%) | 24,843,189 |
| 18 Nov 2020 | HKD | 25.95 | 27.25 | 25.45 | 26.6 | 26.6 | +0.7 (+2.70%) | 24,281,770 |
| 17 Nov 2020 | HKD | 27.2 | 27.2 | 25.15 | 25.9 | 25.9 | -1.3 (-4.78%) | 21,257,820 |
| 16 Nov 2020 | HKD | 26 | 27.3 | 25.35 | 27.2 | 27.2 | +1.7 (+6.67%) | 25,684,221 |
| 13 Nov 2020 | HKD | 23.75 | 25.5 | 23.6 | 25.5 | 25.5 | +1.9 (+8.05%) | 20,171,061 |
