| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2020 | HKD | 17.4 | 17.4 | 17.12 | 17.12 | 17.12 | -0.23 (-1.33%) | 1,971,838 |
| 18 Dec 2020 | HKD | 17.45 | 17.45 | 17.2 | 17.35 | 17.35 | -0.05 (-0.29%) | 2,141,300 |
| 17 Dec 2020 | HKD | 17 | 17.4 | 17 | 17.4 | 17.4 | +0.4 (+2.35%) | 2,441,700 |
| 16 Dec 2020 | HKD | 16.95 | 17.05 | 16.87 | 17 | 17 | +0.12 (+0.71%) | 4,384,975 |
| 15 Dec 2020 | HKD | 16.96 | 16.98 | 16.79 | 16.88 | 16.88 | -0.11 (-0.65%) | 2,144,900 |
| 14 Dec 2020 | HKD | 17 | 17 | 16.75 | 16.99 | 16.99 | +0.07 (+0.41%) | 1,830,300 |
| 11 Dec 2020 | HKD | 16.93 | 17.02 | 16.82 | 16.92 | 16.92 | +0.14 (+0.83%) | 1,011,200 |
| 10 Dec 2020 | HKD | 16.9 | 16.9 | 16.62 | 16.78 | 16.78 | -0.32 (-1.87%) | 1,784,200 |
| 9 Dec 2020 | HKD | 16.91 | 17.16 | 16.88 | 17.1 | 17.1 | +0.2 (+1.18%) | 2,174,580 |
| 8 Dec 2020 | HKD | 16.59 | 17 | 16.57 | 16.9 | 16.9 | +0.31 (+1.87%) | 2,351,500 |
| 7 Dec 2020 | HKD | 16.69 | 16.73 | 16.4 | 16.59 | 16.59 | -0.1 (-0.60%) | 2,064,055 |
| 4 Dec 2020 | HKD | 16.66 | 16.74 | 16.58 | 16.69 | 16.69 | +0.08 (+0.48%) | 2,238,200 |
| 3 Dec 2020 | HKD | 16.51 | 16.62 | 16.48 | 16.61 | 16.61 | +0.11 (+0.67%) | 1,440,300 |
| 2 Dec 2020 | HKD | 17.15 | 17.15 | 16.35 | 16.5 | 16.5 | -0.17 (-1.02%) | 2,040,300 |
| 1 Dec 2020 | HKD | 16.81 | 16.85 | 16.63 | 16.67 | 16.67 | -0.13 (-0.77%) | 2,854,500 |
| 30 Nov 2020 | HKD | 17 | 17.04 | 16.75 | 16.8 | 16.8 | -0.13 (-0.77%) | 2,057,296 |
| 27 Nov 2020 | HKD | 16.99 | 17.02 | 16.84 | 16.93 | 16.93 | +0.09 (+0.53%) | 1,329,891 |
| 26 Nov 2020 | HKD | 16.65 | 16.84 | 16.62 | 16.84 | 16.84 | +0.28 (+1.69%) | 1,049,000 |
| 25 Nov 2020 | HKD | 17 | 17.08 | 16.47 | 16.56 | 16.56 | -0.38 (-2.24%) | 3,792,300 |
| 24 Nov 2020 | HKD | 17.02 | 17.1 | 16.84 | 16.94 | 16.94 | +0.06 (+0.36%) | 1,934,200 |
| 23 Nov 2020 | HKD | 16.95 | 16.95 | 16.82 | 16.88 | 16.88 | +0.18 (+1.08%) | 1,422,900 |
| 20 Nov 2020 | HKD | 16.59 | 16.81 | 16.59 | 16.7 | 16.7 | +0.15 (+0.91%) | 1,736,241 |
| 19 Nov 2020 | HKD | 16.66 | 16.66 | 16.32 | 16.55 | 16.55 | -0.11 (-0.66%) | 949,200 |
| 18 Nov 2020 | HKD | 16.87 | 16.87 | 16.52 | 16.66 | 16.66 | -0.05 (-0.30%) | 1,899,900 |
| 17 Nov 2020 | HKD | 16.93 | 16.93 | 16.41 | 16.71 | 16.71 | -0.22 (-1.30%) | 4,778,750 |
| 16 Nov 2020 | HKD | 16.71 | 16.94 | 16.54 | 16.93 | 16.93 | +0.35 (+2.11%) | 4,015,800 |
| 13 Nov 2020 | HKD | 16.3 | 16.61 | 16.16 | 16.58 | 16.58 | +0.35 (+2.16%) | 1,949,600 |
| 12 Nov 2020 | HKD | 15.98 | 16.36 | 15.98 | 16.23 | 16.23 | +0.56 (+3.57%) | 7,638,500 |
| 11 Nov 2020 | HKD | 16.49 | 16.49 | 15.62 | 15.67 | 15.67 | -0.99 (-5.94%) | 9,467,500 |
| 10 Nov 2020 | HKD | 17.7 | 17.8 | 16.44 | 16.66 | 16.66 | -0.94 (-5.34%) | 6,063,300 |
