| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2020 | HKD | 39.5 | 40.4 | 39.3 | 39.8 | 39.8 | -0.2 (-0.50%) | 63,109 |
| 27 Oct 2020 | HKD | 41 | 41.05 | 39.55 | 40 | 40 | -0.95 (-2.32%) | 180,400 |
| 23 Oct 2020 | HKD | 41.5 | 41.5 | 40.5 | 40.95 | 40.95 | -0.65 (-1.56%) | 53,486 |
| 22 Oct 2020 | HKD | 42 | 42.45 | 41 | 41.6 | 41.6 | -1.15 (-2.69%) | 77,615 |
| 21 Oct 2020 | HKD | 43.5 | 43.8 | 41.5 | 42.75 | 42.75 | -0.25 (-0.58%) | 102,700 |
| 20 Oct 2020 | HKD | 43.2 | 43.8 | 42.6 | 43 | 43 | -0.1 (-0.23%) | 59,400 |
| 19 Oct 2020 | HKD | 45.1 | 45.1 | 42.65 | 43.1 | 43.1 | -2 (-4.43%) | 184,600 |
| 16 Oct 2020 | HKD | 47.1 | 47.35 | 44.8 | 45.1 | 45.1 | -2 (-4.25%) | 163,700 |
| 15 Oct 2020 | HKD | 47.05 | 48.05 | 47.05 | 47.1 | 47.1 | -0.4 (-0.84%) | 147,100 |
| 14 Oct 2020 | HKD | 47.1 | 48.25 | 47.1 | 47.5 | 47.5 | -0.15 (-0.31%) | 145,700 |
| 13 Oct 2020 | HKD | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 47.5 | 48.15 | 47 | 47.65 | 47.65 | +0.2 (+0.42%) | 311,400 |
| 9 Oct 2020 | HKD | 49 | 50 | 47.2 | 47.45 | 47.45 | -1.55 (-3.16%) | 107,300 |
| 8 Oct 2020 | HKD | 48.6 | 51 | 48.4 | 49 | 49 | +2.95 (+6.41%) | 291,600 |
| 7 Oct 2020 | HKD | 48 | 48 | 45.65 | 46.05 | 46.05 | -0.9 (-1.92%) | 65,356 |
| 6 Oct 2020 | HKD | 47.7 | 47.95 | 46.3 | 46.95 | 46.95 | +0.25 (+0.54%) | 113,819 |
| 5 Oct 2020 | HKD | 48.5 | 48.5 | 44.85 | 46.7 | 46.7 | +0.15 (+0.32%) | 63,500 |
| 30 Sep 2020 | HKD | 47.1 | 47.65 | 46.2 | 46.55 | 46.55 | -0.5 (-1.06%) | 82,900 |
| 29 Sep 2020 | HKD | 46.2 | 47.5 | 46.2 | 47.05 | 47.05 | -0.35 (-0.74%) | 47,200 |
| 28 Sep 2020 | HKD | 47.95 | 47.95 | 46.85 | 47.4 | 47.4 | +0.3 (+0.64%) | 85,400 |
| 25 Sep 2020 | HKD | 48.15 | 49.95 | 46.5 | 47.1 | 47.1 | -1.05 (-2.18%) | 83,300 |
| 24 Sep 2020 | HKD | 49.4 | 49.9 | 46.95 | 48.15 | 48.15 | -1.95 (-3.89%) | 77,105 |
| 23 Sep 2020 | HKD | 48 | 50.4 | 48 | 50.1 | 50.1 | +0.25 (+0.50%) | 50,100 |
| 22 Sep 2020 | HKD | 48.3 | 50.1 | 48.3 | 49.85 | 49.85 | +1.05 (+2.15%) | 43,400 |
| 21 Sep 2020 | HKD | 50.1 | 51.35 | 48.8 | 48.8 | 48.8 | -1.25 (-2.50%) | 68,000 |
| 18 Sep 2020 | HKD | 48 | 52.85 | 48 | 50.05 | 50.05 | +1.75 (+3.62%) | 101,700 |
| 17 Sep 2020 | HKD | 50 | 50 | 48.1 | 48.3 | 48.3 | -1.7 (-3.40%) | 26,200 |
| 16 Sep 2020 | HKD | 48.9 | 50.3 | 48.7 | 50 | 50 | +2 (+4.17%) | 74,259 |
| 15 Sep 2020 | HKD | 47.95 | 48.05 | 46.65 | 48 | 48 | +0.25 (+0.52%) | 106,018 |
| 14 Sep 2020 | HKD | 49.4 | 50.4 | 47.75 | 47.75 | 47.75 | -2.1 (-4.21%) | 121,200 |
