| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2020 | HKD | 28.8 | 28.94 | 28.74 | 28.8 | 28.8 | -0.08 (-0.28%) | 8,654 |
| 18 Dec 2020 | HKD | 29.34 | 29.34 | 28.8 | 28.88 | 28.88 | -0.12 (-0.41%) | 28,600 |
| 17 Dec 2020 | HKD | 28.8 | 29 | 28.8 | 29 | 29 | +0.24 (+0.83%) | 10,200 |
| 16 Dec 2020 | HKD | 28.48 | 28.76 | 28.48 | 28.76 | 28.76 | +0.28 (+0.98%) | 35,500 |
| 15 Dec 2020 | HKD | 28.5 | 28.5 | 28.38 | 28.48 | 28.48 | -0.16 (-0.56%) | 5,800 |
| 14 Dec 2020 | HKD | 28.7 | 28.7 | 28.5 | 28.64 | 28.64 | -0.06 (-0.21%) | 37,200 |
| 11 Dec 2020 | HKD | 28.9 | 28.9 | 28.66 | 28.7 | 28.7 | +0.06 (+0.21%) | 40,900 |
| 10 Dec 2020 | HKD | 28.74 | 28.74 | 28.54 | 28.64 | 28.64 | -0.16 (-0.56%) | 23,900 |
| 9 Dec 2020 | HKD | 28.88 | 28.88 | 28.78 | 28.8 | 28.8 | +0.08 (+0.28%) | 39,700 |
| 8 Dec 2020 | HKD | 29.44 | 29.44 | 28.54 | 28.72 | 28.72 | -0.02 (-0.07%) | 15,179 |
| 7 Dec 2020 | HKD | 28.7 | 28.78 | 28.48 | 28.74 | 28.74 | +0.04 (+0.14%) | 16,554 |
| 4 Dec 2020 | HKD | 28.26 | 28.8 | 28.26 | 28.7 | 28.7 | +0.3 (+1.06%) | 64,000 |
| 3 Dec 2020 | HKD | 28.26 | 28.4 | 28.12 | 28.4 | 28.4 | +0.14 (+0.50%) | 25,000 |
| 2 Dec 2020 | HKD | 28.4 | 28.4 | 28.08 | 28.26 | 28.26 | +0.06 (+0.21%) | 4,900 |
| 1 Dec 2020 | HKD | 27.9 | 28.26 | 27.88 | 28.2 | 28.2 | +0.3 (+1.08%) | 22,213 |
| 30 Nov 2020 | HKD | 28.38 | 28.38 | 27.84 | 27.9 | 27.9 | -0.48 (-1.69%) | 54,100 |
| 27 Nov 2020 | HKD | 28.24 | 28.38 | 28.24 | 28.38 | 28.38 | +0.08 (+0.28%) | 12,100 |
| 26 Nov 2020 | HKD | 28.96 | 28.96 | 28 | 28.3 | 28.3 | +0.32 (+1.14%) | 37,000 |
| 25 Nov 2020 | HKD | 28.48 | 28.48 | 27.98 | 27.98 | 27.98 | -0.26 (-0.92%) | 14,100 |
| 24 Nov 2020 | HKD | 28.24 | 28.28 | 28.14 | 28.24 | 28.24 | 0.0 (0.0%) | 19,000 |
| 23 Nov 2020 | HKD | 28 | 28.24 | 28 | 28.24 | 28.24 | +0.42 (+1.51%) | 22,900 |
| 20 Nov 2020 | HKD | 27.6 | 27.82 | 27.6 | 27.82 | 27.82 | +0.18 (+0.65%) | 5,587 |
| 19 Nov 2020 | HKD | 27.8 | 27.8 | 27.6 | 27.64 | 27.64 | -0.18 (-0.65%) | 7,400 |
| 18 Nov 2020 | HKD | 28 | 28 | 27.62 | 27.82 | 27.82 | +0.06 (+0.22%) | 28,100 |
| 17 Nov 2020 | HKD | 27.74 | 27.76 | 27.74 | 27.76 | 27.76 | +0.04 (+0.14%) | 5,800 |
| 16 Nov 2020 | HKD | 27.5 | 27.72 | 27.5 | 27.72 | 27.72 | +0.42 (+1.54%) | 65,200 |
| 13 Nov 2020 | HKD | 27.3 | 27.3 | 27.3 | 27.3 | 27.3 | +0.18 (+0.66%) | 2,000 |
| 12 Nov 2020 | HKD | 27.5 | 27.5 | 27.1 | 27.12 | 27.12 | +0.12 (+0.44%) | 22,400 |
| 11 Nov 2020 | HKD | 27.4 | 27.4 | 27 | 27 | 27 | -0.4 (-1.46%) | 43,900 |
| 10 Nov 2020 | HKD | 27.5 | 27.5 | 27.2 | 27.4 | 27.4 | -0.1 (-0.36%) | 22,611 |
