| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2020 | HKD | 58 | 58.22 | 57.6 | 57.76 | 57.76 | -0.24 (-0.41%) | 17,900 |
| 17 Dec 2020 | HKD | 57.46 | 58.04 | 56.96 | 58 | 58 | +0.4 (+0.69%) | 34,300 |
| 16 Dec 2020 | HKD | 57.76 | 57.96 | 57.4 | 57.6 | 57.6 | -0.38 (-0.66%) | 11,550 |
| 15 Dec 2020 | HKD | 57 | 58 | 56.98 | 57.98 | 57.98 | +0.84 (+1.47%) | 67,600 |
| 14 Dec 2020 | HKD | 56.52 | 57.14 | 56.46 | 57.14 | 57.14 | +0.48 (+0.85%) | 54,100 |
| 11 Dec 2020 | HKD | 57.6 | 57.74 | 56.2 | 56.66 | 56.66 | -0.94 (-1.63%) | 25,450 |
| 10 Dec 2020 | HKD | 57.5 | 58.18 | 57 | 57.6 | 57.6 | +0.14 (+0.24%) | 22,500 |
| 9 Dec 2020 | HKD | 58.98 | 59 | 57.46 | 57.46 | 57.46 | -1.32 (-2.25%) | 22,750 |
| 8 Dec 2020 | HKD | 59 | 59 | 58.7 | 58.78 | 58.78 | +0.1 (+0.17%) | 4,950 |
| 7 Dec 2020 | HKD | 58.9 | 59.12 | 58.62 | 58.68 | 58.68 | +0.08 (+0.14%) | 8,750 |
| 4 Dec 2020 | HKD | 57.96 | 58.66 | 57.92 | 58.6 | 58.6 | +0.64 (+1.10%) | 12,800 |
| 3 Dec 2020 | HKD | 57.9 | 58.16 | 57.64 | 57.96 | 57.96 | -0.26 (-0.45%) | 10,800 |
| 2 Dec 2020 | HKD | 59 | 59.02 | 57.92 | 58.22 | 58.22 | -0.36 (-0.61%) | 12,800 |
| 1 Dec 2020 | HKD | 57.96 | 58.78 | 57.76 | 58.58 | 58.58 | +1.08 (+1.88%) | 6,700 |
| 30 Nov 2020 | HKD | 58.14 | 58.26 | 57.48 | 57.5 | 57.5 | -0.62 (-1.07%) | 9,200 |
| 27 Nov 2020 | HKD | 57.5 | 58.18 | 57.32 | 58.12 | 58.12 | +0.32 (+0.55%) | 38,450 |
| 26 Nov 2020 | HKD | 58.54 | 58.62 | 57.34 | 57.8 | 57.8 | -0.9 (-1.53%) | 42,400 |
| 25 Nov 2020 | HKD | 59.92 | 60 | 58.5 | 58.7 | 58.7 | -0.9 (-1.51%) | 35,700 |
| 24 Nov 2020 | HKD | 60.04 | 60.04 | 59.6 | 59.6 | 59.6 | -1.4 (-2.30%) | 41,450 |
| 23 Nov 2020 | HKD | 60.6 | 61 | 59.72 | 61 | 61 | +1.02 (+1.70%) | 69,300 |
| 20 Nov 2020 | HKD | 59.72 | 60.18 | 59.46 | 59.98 | 59.98 | +0.48 (+0.81%) | 25,400 |
| 19 Nov 2020 | HKD | 58.7 | 59.68 | 58.66 | 59.5 | 59.5 | +0.18 (+0.30%) | 15,200 |
| 18 Nov 2020 | HKD | 59.34 | 59.48 | 58.6 | 59.32 | 59.32 | -0.5 (-0.84%) | 11,950 |
| 17 Nov 2020 | HKD | 61.26 | 61.26 | 58.86 | 59.82 | 59.82 | -0.36 (-0.60%) | 75,300 |
| 16 Nov 2020 | HKD | 59.5 | 60.18 | 59.32 | 60.18 | 60.18 | +1.24 (+2.10%) | 20,900 |
| 13 Nov 2020 | HKD | 58.48 | 59.1 | 58.42 | 58.94 | 58.94 | +0.46 (+0.79%) | 12,850 |
| 12 Nov 2020 | HKD | 58.24 | 58.96 | 58.2 | 58.48 | 58.48 | +0.9 (+1.56%) | 39,050 |
| 11 Nov 2020 | HKD | 59.28 | 59.36 | 57.58 | 57.58 | 57.58 | -1.5 (-2.54%) | 41,700 |
| 10 Nov 2020 | HKD | 59.8 | 59.8 | 58.8 | 59.08 | 59.08 | -1.4 (-2.31%) | 26,500 |
| 9 Nov 2020 | HKD | 59.36 | 60.62 | 59.2 | 60.48 | 60.48 | +2.2 (+3.77%) | 141,800 |
