| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2020 | HKD | 35.95 | 38.6 | 35.4 | 38.1 | 38.1 | +2.05 (+5.69%) | 2,590,141 |
| 18 Dec 2020 | HKD | 35.5 | 36.05 | 35 | 36.05 | 36.05 | +0.05 (+0.14%) | 1,362,379 |
| 17 Dec 2020 | HKD | 35.85 | 36.85 | 35 | 36 | 36 | -0.45 (-1.23%) | 1,413,490 |
| 16 Dec 2020 | HKD | 36.5 | 37.6 | 36.2 | 36.45 | 36.45 | -0.3 (-0.82%) | 1,297,000 |
| 15 Dec 2020 | HKD | 35.3 | 36.85 | 34.85 | 36.75 | 36.75 | +0.95 (+2.65%) | 1,167,000 |
| 14 Dec 2020 | HKD | 37.2 | 37.2 | 35.05 | 35.8 | 35.8 | -1.2 (-3.24%) | 1,580,225 |
| 11 Dec 2020 | HKD | 37.35 | 37.35 | 35.35 | 37 | 37 | +0.2 (+0.54%) | 2,055,025 |
| 10 Dec 2020 | HKD | 37.1 | 37.4 | 35.5 | 36.8 | 36.8 | -0.35 (-0.94%) | 462,352 |
| 9 Dec 2020 | HKD | 37 | 37.45 | 36.5 | 37.15 | 37.15 | +0.9 (+2.48%) | 1,710,424 |
| 8 Dec 2020 | HKD | 35 | 36.8 | 34.2 | 36.25 | 36.25 | +1.65 (+4.77%) | 1,778,744 |
| 7 Dec 2020 | HKD | 34.8 | 35.55 | 33.75 | 34.6 | 34.6 | -0.2 (-0.57%) | 1,474,000 |
| 4 Dec 2020 | HKD | 33 | 35.15 | 32.75 | 34.8 | 34.8 | +2.05 (+6.26%) | 2,588,976 |
| 3 Dec 2020 | HKD | 33 | 33.9 | 32.35 | 32.75 | 32.75 | 0.0 (0.0%) | 1,081,376 |
| 2 Dec 2020 | HKD | 34.65 | 34.9 | 31.5 | 32.75 | 32.75 | -1.9 (-5.48%) | 1,536,112 |
| 1 Dec 2020 | HKD | 31.95 | 35.35 | 30.7 | 34.65 | 34.65 | +2.55 (+7.94%) | 3,395,963 |
| 30 Nov 2020 | HKD | 30.2 | 32.1 | 28.9 | 32.1 | 32.1 | +2.8 (+9.56%) | 3,289,224 |
| 27 Nov 2020 | HKD | 30 | 30.1 | 28.7 | 29.3 | 29.3 | -1 (-3.30%) | 677,744 |
| 26 Nov 2020 | HKD | 30.95 | 30.95 | 29.2 | 30.3 | 30.3 | +0.2 (+0.66%) | 480,120 |
| 25 Nov 2020 | HKD | 29.25 | 31.7 | 29.15 | 30.1 | 30.1 | +1.05 (+3.61%) | 2,044,576 |
| 24 Nov 2020 | HKD | 30.25 | 30.25 | 28.3 | 29.05 | 29.05 | -1 (-3.33%) | 1,917,225 |
| 23 Nov 2020 | HKD | 31.65 | 31.65 | 29.9 | 30.05 | 30.05 | -1.6 (-5.06%) | 1,560,200 |
| 20 Nov 2020 | HKD | 31.85 | 32.7 | 31.4 | 31.65 | 31.65 | -0.25 (-0.78%) | 688,152 |
| 19 Nov 2020 | HKD | 32.5 | 32.5 | 31.05 | 31.9 | 31.9 | -0.4 (-1.24%) | 1,564,152 |
| 18 Nov 2020 | HKD | 33.6 | 33.95 | 31.85 | 32.3 | 32.3 | -1.55 (-4.58%) | 1,791,744 |
| 17 Nov 2020 | HKD | 33.9 | 34.45 | 32.5 | 33.85 | 33.85 | +0.9 (+2.73%) | 1,049,112 |
| 16 Nov 2020 | HKD | 35.45 | 35.45 | 32.7 | 32.95 | 32.95 | -1.55 (-4.49%) | 1,240,836 |
| 13 Nov 2020 | HKD | 34.75 | 36 | 34 | 34.5 | 34.5 | -0.9 (-2.54%) | 1,167,000 |
| 12 Nov 2020 | HKD | 34.15 | 36.15 | 34.1 | 35.4 | 35.4 | +1.7 (+5.04%) | 1,510,612 |
| 11 Nov 2020 | HKD | 36.8 | 36.8 | 33.1 | 33.7 | 33.7 | -3.1 (-8.42%) | 1,762,700 |
| 10 Nov 2020 | HKD | 38.55 | 39.4 | 35.5 | 36.8 | 36.8 | -0.15 (-0.41%) | 2,475,576 |
