| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2020 | HKD | 37.05 | 37.05 | 35.6 | 36.25 | 36.25 | -0.8 (-2.16%) | 2,986,062 |
| 16 Dec 2020 | HKD | 37.9 | 38.15 | 36.6 | 37.05 | 37.05 | +0.25 (+0.68%) | 3,930,234 |
| 15 Dec 2020 | HKD | 35.1 | 37.35 | 34.6 | 36.8 | 36.8 | +2 (+5.75%) | 5,653,400 |
| 14 Dec 2020 | HKD | 34.95 | 35.1 | 34.25 | 34.8 | 34.8 | +0.1 (+0.29%) | 2,116,400 |
| 11 Dec 2020 | HKD | 34.95 | 35.45 | 34 | 34.7 | 34.7 | -0.25 (-0.72%) | 1,513,439 |
| 10 Dec 2020 | HKD | 35 | 35.45 | 34.25 | 34.95 | 34.95 | +0.3 (+0.87%) | 2,431,200 |
| 9 Dec 2020 | HKD | 35.4 | 35.95 | 34.3 | 34.65 | 34.65 | -0.55 (-1.56%) | 3,903,853 |
| 8 Dec 2020 | HKD | 36 | 36.45 | 34.8 | 35.2 | 35.2 | -0.7 (-1.95%) | 5,304,811 |
| 7 Dec 2020 | HKD | 38.2 | 38.2 | 35.5 | 35.9 | 35.9 | -1.35 (-3.62%) | 6,279,485 |
| 4 Dec 2020 | HKD | 36.8 | 37.6 | 36.8 | 37.25 | 37.25 | +0.45 (+1.22%) | 4,436,741 |
| 3 Dec 2020 | HKD | 36.85 | 37.5 | 36.2 | 36.8 | 36.8 | -0.05 (-0.14%) | 2,832,394 |
| 2 Dec 2020 | HKD | 36.95 | 37.4 | 36.65 | 36.85 | 36.85 | -0.8 (-2.12%) | 2,310,774 |
| 1 Dec 2020 | HKD | 38.1 | 38.1 | 36.8 | 37.65 | 37.65 | +0.55 (+1.48%) | 2,591,259 |
| 30 Nov 2020 | HKD | 37.95 | 38.4 | 36.8 | 37.1 | 37.1 | -0.6 (-1.59%) | 7,833,157 |
| 27 Nov 2020 | HKD | 38 | 38.25 | 37.35 | 37.7 | 37.7 | -0.5 (-1.31%) | 1,802,433 |
| 26 Nov 2020 | HKD | 38 | 39.2 | 36.8 | 38.2 | 38.2 | +0.3 (+0.79%) | 3,752,719 |
| 25 Nov 2020 | HKD | 38.9 | 39.45 | 37.85 | 37.9 | 37.9 | -1 (-2.57%) | 6,843,149 |
| 24 Nov 2020 | HKD | 40.65 | 40.85 | 38.7 | 38.9 | 38.9 | -1.55 (-3.83%) | 3,047,180 |
| 23 Nov 2020 | HKD | 38.65 | 40.55 | 38.65 | 40.45 | 40.45 | +1.8 (+4.66%) | 5,662,002 |
| 20 Nov 2020 | HKD | 38.3 | 38.85 | 37.35 | 38.65 | 38.65 | +1.3 (+3.48%) | 2,652,500 |
| 19 Nov 2020 | HKD | 38.55 | 38.95 | 37.15 | 37.35 | 37.35 | -1.6 (-4.11%) | 8,636,300 |
| 18 Nov 2020 | HKD | 38.3 | 39.55 | 37.8 | 38.95 | 38.95 | +0.6 (+1.56%) | 3,790,450 |
| 17 Nov 2020 | HKD | 37.7 | 39.35 | 37.7 | 38.35 | 38.35 | +0.45 (+1.19%) | 6,954,315 |
| 16 Nov 2020 | HKD | 37.9 | 38.5 | 37.15 | 37.9 | 37.9 | +0.7 (+1.88%) | 2,644,455 |
| 13 Nov 2020 | HKD | 38.3 | 38.7 | 36.8 | 37.2 | 37.2 | -0.85 (-2.23%) | 2,205,363 |
| 12 Nov 2020 | HKD | 36.3 | 39.15 | 36.3 | 38.05 | 38.05 | +2 (+5.55%) | 7,347,200 |
| 11 Nov 2020 | HKD | 36.9 | 37.3 | 35.9 | 36.05 | 36.05 | -0.85 (-2.30%) | 5,728,650 |
| 10 Nov 2020 | HKD | 37.2 | 37.8 | 36.1 | 36.9 | 36.9 | -0.2 (-0.54%) | 4,538,469 |
| 9 Nov 2020 | HKD | 37.35 | 37.95 | 36.1 | 37.1 | 37.1 | -0.3 (-0.80%) | 5,693,600 |
| 6 Nov 2020 | HKD | 37.5 | 37.75 | 36.2 | 37.4 | 37.4 | +0.55 (+1.49%) | 5,403,065 |
