| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2020 | HKD | 38.8 | 38.8 | 37.1 | 37.5 | 37.5 | 0.0 (0.0%) | 174,093 |
| 8 Dec 2020 | HKD | 41 | 41 | 36.9 | 37.5 | 37.5 | -3.3 (-8.09%) | 566,771 |
| 7 Dec 2020 | HKD | 41.2 | 42.25 | 40.25 | 40.8 | 40.8 | -1.8 (-4.23%) | 300,500 |
| 4 Dec 2020 | HKD | 43.8 | 44 | 42.6 | 42.6 | 42.6 | -1.45 (-3.29%) | 217,900 |
| 3 Dec 2020 | HKD | 45.1 | 45.75 | 42.8 | 44.05 | 44.05 | -1.05 (-2.33%) | 541,800 |
| 2 Dec 2020 | HKD | 42.1 | 45.1 | 40.9 | 45.1 | 45.1 | +2.3 (+5.37%) | 255,594 |
| 1 Dec 2020 | HKD | 43 | 43 | 41.1 | 42.8 | 42.8 | -0.2 (-0.47%) | 268,400 |
| 30 Nov 2020 | HKD | 43.8 | 45 | 41.5 | 43 | 43 | -1.9 (-4.23%) | 559,100 |
| 27 Nov 2020 | HKD | 42.1 | 44.9 | 40.5 | 44.9 | 44.9 | +2.9 (+6.90%) | 401,700 |
| 26 Nov 2020 | HKD | 39.55 | 42 | 38.75 | 42 | 42 | +2.5 (+6.33%) | 191,000 |
| 25 Nov 2020 | HKD | 40.1 | 40.25 | 38.95 | 39.5 | 39.5 | -0.5 (-1.25%) | 325,000 |
| 24 Nov 2020 | HKD | 37.6 | 40.1 | 37.6 | 40 | 40 | +0.9 (+2.30%) | 418,628 |
| 23 Nov 2020 | HKD | 37.4 | 39.1 | 36.85 | 39.1 | 39.1 | +1.85 (+4.97%) | 441,300 |
| 20 Nov 2020 | HKD | 36 | 37.25 | 35.35 | 37.25 | 37.25 | +0.95 (+2.62%) | 334,800 |
| 19 Nov 2020 | HKD | 36.5 | 37.1 | 35.6 | 36.3 | 36.3 | -1.05 (-2.81%) | 425,410 |
| 18 Nov 2020 | HKD | 36.8 | 37.7 | 35.1 | 37.35 | 37.35 | +2.1 (+5.96%) | 284,800 |
| 17 Nov 2020 | HKD | 33.85 | 35.25 | 33.5 | 35.25 | 35.25 | +1.25 (+3.68%) | 319,800 |
| 16 Nov 2020 | HKD | 33.05 | 34 | 33 | 34 | 34 | +0.5 (+1.49%) | 172,500 |
| 13 Nov 2020 | HKD | 33.6 | 35.2 | 33.05 | 33.5 | 33.5 | -0.2 (-0.59%) | 141,000 |
| 12 Nov 2020 | HKD | 35.55 | 35.6 | 33.25 | 33.7 | 33.7 | -0.55 (-1.61%) | 211,411 |
| 11 Nov 2020 | HKD | 36.95 | 36.95 | 34.25 | 34.25 | 34.25 | -1.9 (-5.26%) | 133,504 |
| 10 Nov 2020 | HKD | 37 | 38.2 | 35.25 | 36.15 | 36.15 | +0.35 (+0.98%) | 251,400 |
| 9 Nov 2020 | HKD | 35.75 | 36.3 | 35.2 | 35.8 | 35.8 | +0.3 (+0.85%) | 154,700 |
| 6 Nov 2020 | HKD | 37.15 | 37.4 | 34.9 | 35.5 | 35.5 | -1.5 (-4.05%) | 171,200 |
| 5 Nov 2020 | HKD | 36.05 | 37.4 | 36.05 | 37 | 37 | +1.6 (+4.52%) | 155,100 |
| 4 Nov 2020 | HKD | 35.3 | 35.8 | 35 | 35.4 | 35.4 | +0.1 (+0.28%) | 107,100 |
| 3 Nov 2020 | HKD | 36.6 | 36.65 | 34.7 | 35.3 | 35.3 | -1.3 (-3.55%) | 263,100 |
| 2 Nov 2020 | HKD | 36.8 | 37.15 | 36.5 | 36.6 | 36.6 | -0.6 (-1.61%) | 53,600 |
| 30 Oct 2020 | HKD | 38 | 38.65 | 36.55 | 37.2 | 37.2 | -1.15 (-3.00%) | 125,600 |
| 29 Oct 2020 | HKD | 38 | 39.6 | 37.95 | 38.35 | 38.35 | -1.45 (-3.64%) | 75,900 |
