| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2020 | HKD | 17.19 | 17.86 | 17.19 | 17.6 | 17.6 | +0.56 (+3.29%) | 7,541,400 |
| 6 Nov 2020 | HKD | 17.18 | 17.2 | 16.8 | 17.04 | 17.04 | 0.0 (0.0%) | 4,943,468 |
| 5 Nov 2020 | HKD | 16.75 | 17.09 | 16.75 | 17.04 | 17.04 | +0.71 (+4.35%) | 1,796,900 |
| 4 Nov 2020 | HKD | 16.03 | 16.34 | 15.83 | 16.33 | 16.33 | +0.16 (+0.99%) | 1,584,400 |
| 3 Nov 2020 | HKD | 16.09 | 16.23 | 15.98 | 16.17 | 16.17 | +0.29 (+1.83%) | 846,600 |
| 2 Nov 2020 | HKD | 16.19 | 16.26 | 15.64 | 15.88 | 15.88 | +0.13 (+0.83%) | 804,500 |
| 30 Oct 2020 | HKD | 16.17 | 16.26 | 15.71 | 15.75 | 15.75 | -0.54 (-3.31%) | 1,216,800 |
| 29 Oct 2020 | HKD | 16.01 | 16.29 | 15.69 | 16.29 | 16.29 | +0.28 (+1.75%) | 4,450,600 |
| 28 Oct 2020 | HKD | 15.99 | 16.1 | 15.75 | 16.01 | 16.01 | +0.23 (+1.46%) | 732,100 |
| 27 Oct 2020 | HKD | 15.72 | 15.92 | 15.64 | 15.78 | 15.78 | +0.12 (+0.77%) | 1,264,500 |
| 23 Oct 2020 | HKD | 15.99 | 15.99 | 15.61 | 15.66 | 15.66 | -0.27 (-1.69%) | 1,344,941 |
| 22 Oct 2020 | HKD | 16.01 | 16.59 | 15.72 | 15.93 | 15.93 | -0.04 (-0.25%) | 969,200 |
| 21 Oct 2020 | HKD | 16.19 | 16.19 | 15.95 | 15.97 | 15.97 | -0.05 (-0.31%) | 1,070,600 |
| 20 Oct 2020 | HKD | 15.95 | 16.03 | 15.77 | 16.02 | 16.02 | +0.07 (+0.44%) | 928,600 |
| 19 Oct 2020 | HKD | 16.11 | 16.15 | 15.84 | 15.95 | 15.95 | -0.06 (-0.37%) | 989,600 |
| 16 Oct 2020 | HKD | 15.96 | 16.06 | 15.8 | 16.01 | 16.01 | +0.21 (+1.33%) | 1,519,100 |
| 15 Oct 2020 | HKD | 16.33 | 16.33 | 15.72 | 15.8 | 15.8 | -0.47 (-2.89%) | 1,378,300 |
| 14 Oct 2020 | HKD | 16.41 | 16.41 | 16.2 | 16.27 | 16.27 | +0.06 (+0.37%) | 2,188,055 |
| 13 Oct 2020 | HKD | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 15.89 | 16.22 | 15.89 | 16.21 | 16.21 | +0.47 (+2.99%) | 1,699,000 |
| 9 Oct 2020 | HKD | 15.93 | 15.93 | 15.65 | 15.74 | 15.74 | +0.06 (+0.38%) | 1,229,081 |
| 8 Oct 2020 | HKD | 15.73 | 15.73 | 15.57 | 15.68 | 15.68 | 0.0 (0.0%) | 1,077,400 |
| 7 Oct 2020 | HKD | 15.33 | 15.7 | 15.3 | 15.68 | 15.68 | +0.36 (+2.35%) | 1,689,000 |
| 6 Oct 2020 | HKD | 15.04 | 15.39 | 14.97 | 15.32 | 15.32 | +0.48 (+3.23%) | 616,700 |
| 5 Oct 2020 | HKD | 15 | 15.15 | 14.78 | 14.84 | 14.84 | +0.03 (+0.20%) | 1,026,000 |
| 30 Sep 2020 | HKD | 14.8 | 14.94 | 14.65 | 14.81 | 14.81 | -0.02 (-0.13%) | 546,500 |
| 29 Sep 2020 | HKD | 14.74 | 14.83 | 14.59 | 14.83 | 14.83 | +0.2 (+1.37%) | 914,200 |
| 28 Sep 2020 | HKD | 14.65 | 14.65 | 14.48 | 14.63 | 14.63 | +0.11 (+0.76%) | 692,900 |
| 25 Sep 2020 | HKD | 14.92 | 14.92 | 14.4 | 14.52 | 14.52 | -0.28 (-1.89%) | 1,247,800 |
| 24 Sep 2020 | HKD | 15.27 | 15.27 | 14.76 | 14.8 | 14.8 | -0.47 (-3.08%) | 1,159,480 |
