| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2020 | HKD | 34.8 | 35.3 | 34.75 | 35 | 35 | +0.3 (+0.86%) | 5,185,581 |
| 27 Oct 2020 | HKD | 34.25 | 35.6 | 34.25 | 34.7 | 34.7 | -0.3 (-0.86%) | 1,901,884 |
| 23 Oct 2020 | HKD | 35.5 | 35.5 | 34.55 | 35 | 35 | -0.5 (-1.41%) | 2,434,014 |
| 22 Oct 2020 | HKD | 34.95 | 35.5 | 34.25 | 35.5 | 35.5 | +0.1 (+0.28%) | 3,409,054 |
| 21 Oct 2020 | HKD | 35.8 | 36.2 | 35.1 | 35.4 | 35.4 | -0.3 (-0.84%) | 1,895,054 |
| 20 Oct 2020 | HKD | 35.2 | 35.7 | 34.9 | 35.7 | 35.7 | -0.15 (-0.42%) | 1,920,898 |
| 19 Oct 2020 | HKD | 36.5 | 36.5 | 35 | 35.85 | 35.85 | -0.5 (-1.38%) | 4,032,799 |
| 16 Oct 2020 | HKD | 37.6 | 37.9 | 36.05 | 36.35 | 36.35 | -1.25 (-3.32%) | 5,628,568 |
| 15 Oct 2020 | HKD | 39 | 39.4 | 36.8 | 37.6 | 37.6 | -1.55 (-3.96%) | 4,583,327 |
| 14 Oct 2020 | HKD | 38.05 | 39.6 | 37.75 | 39.15 | 39.15 | +1.1 (+2.89%) | 6,224,572 |
| 13 Oct 2020 | HKD | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 38.65 | 38.85 | 37.25 | 38.05 | 38.05 | -0.45 (-1.17%) | 5,913,125 |
| 9 Oct 2020 | HKD | 38.1 | 39 | 37.8 | 38.5 | 38.5 | +0.3 (+0.79%) | 3,096,645 |
| 8 Oct 2020 | HKD | 37.75 | 38.55 | 37.75 | 38.2 | 38.2 | +0.3 (+0.79%) | 1,502,422 |
| 7 Oct 2020 | HKD | 38.4 | 38.55 | 37.7 | 37.9 | 37.9 | -0.45 (-1.17%) | 1,937,246 |
| 6 Oct 2020 | HKD | 39.15 | 39.25 | 38.15 | 38.35 | 38.35 | +0.65 (+1.72%) | 1,597,392 |
| 5 Oct 2020 | HKD | 37.75 | 38.25 | 36.9 | 37.7 | 37.7 | +0.05 (+0.13%) | 1,122,062 |
| 30 Sep 2020 | HKD | 37.45 | 37.9 | 37.1 | 37.65 | 37.65 | +1 (+2.73%) | 3,531,680 |
| 29 Sep 2020 | HKD | 36.95 | 37.35 | 36.3 | 36.65 | 36.65 | +0.05 (+0.14%) | 1,370,505 |
| 28 Sep 2020 | HKD | 36.4 | 36.95 | 36.15 | 36.6 | 36.6 | +0.05 (+0.14%) | 1,682,000 |
| 25 Sep 2020 | HKD | 37.2 | 37.5 | 36.15 | 36.55 | 36.55 | -0.55 (-1.48%) | 2,756,033 |
| 24 Sep 2020 | HKD | 36.8 | 37.8 | 36.8 | 37.1 | 37.1 | -0.4 (-1.07%) | 1,997,000 |
| 23 Sep 2020 | HKD | 37.6 | 38.5 | 37 | 37.5 | 37.5 | -0.05 (-0.13%) | 3,409,325 |
| 22 Sep 2020 | HKD | 38.45 | 39 | 36.7 | 37.55 | 37.55 | -0.95 (-2.47%) | 4,313,180 |
| 21 Sep 2020 | HKD | 38.45 | 39.05 | 38.3 | 38.5 | 38.5 | -0.05 (-0.13%) | 3,473,293 |
| 18 Sep 2020 | HKD | 37.55 | 38.8 | 37.55 | 38.55 | 38.55 | +0.9 (+2.39%) | 3,599,932 |
| 17 Sep 2020 | HKD | 37.65 | 38.1 | 37.15 | 37.65 | 37.65 | -0.2 (-0.53%) | 3,237,447 |
| 16 Sep 2020 | HKD | 37.75 | 38.3 | 37.3 | 37.85 | 37.85 | +0.15 (+0.40%) | 2,358,200 |
| 15 Sep 2020 | HKD | 36.95 | 37.7 | 36.95 | 37.7 | 37.7 | +0.75 (+2.03%) | 4,484,000 |
| 14 Sep 2020 | HKD | 36.4 | 37.3 | 36.4 | 36.95 | 36.95 | +0.55 (+1.51%) | 1,142,000 |
