| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2020 | HKD | 7.37 | 7.37 | 7.18 | 7.18 | 7.18 | -0.06 (-0.83%) | 3,555,612 |
| 22 Dec 2020 | HKD | 7.35 | 7.42 | 7.2 | 7.24 | 7.24 | -0.15 (-2.03%) | 7,425,000 |
| 21 Dec 2020 | HKD | 7.38 | 7.49 | 7.33 | 7.39 | 7.39 | -0.05 (-0.67%) | 4,983,798 |
| 18 Dec 2020 | HKD | 7.5 | 7.52 | 7.38 | 7.44 | 7.44 | -0.01 (-0.13%) | 5,942,734 |
| 17 Dec 2020 | HKD | 7.61 | 7.61 | 7.44 | 7.45 | 7.45 | -0.18 (-2.36%) | 6,123,000 |
| 16 Dec 2020 | HKD | 7.35 | 7.63 | 7.35 | 7.63 | 7.63 | +0.25 (+3.39%) | 6,748,622 |
| 15 Dec 2020 | HKD | 7.46 | 7.47 | 7.33 | 7.38 | 7.38 | 0.0 (0.0%) | 5,720,000 |
| 14 Dec 2020 | HKD | 7.34 | 7.54 | 7.26 | 7.38 | 7.38 | +0.08 (+1.10%) | 5,269,158 |
| 11 Dec 2020 | HKD | 7.45 | 7.45 | 7.19 | 7.3 | 7.3 | -0.09 (-1.22%) | 7,222,091 |
| 10 Dec 2020 | HKD | 7.36 | 7.43 | 7.29 | 7.39 | 7.39 | +0.06 (+0.82%) | 5,389,751 |
| 9 Dec 2020 | HKD | 7.41 | 7.46 | 7.26 | 7.33 | 7.33 | -0.07 (-0.95%) | 9,180,114 |
| 8 Dec 2020 | HKD | 7.52 | 7.54 | 7.4 | 7.4 | 7.4 | -0.1 (-1.33%) | 5,367,257 |
| 7 Dec 2020 | HKD | 7.63 | 7.69 | 7.4 | 7.5 | 7.5 | -0.12 (-1.57%) | 7,203,687 |
| 4 Dec 2020 | HKD | 7.87 | 7.89 | 7.58 | 7.62 | 7.62 | -0.23 (-2.93%) | 6,851,743 |
| 3 Dec 2020 | HKD | 7.92 | 7.92 | 7.75 | 7.85 | 7.85 | -0.01 (-0.13%) | 4,843,885 |
| 2 Dec 2020 | HKD | 7.99 | 8.01 | 7.84 | 7.86 | 7.86 | -0.13 (-1.63%) | 4,287,000 |
| 1 Dec 2020 | HKD | 8.12 | 8.12 | 7.92 | 7.99 | 7.99 | -0.08 (-0.99%) | 4,329,578 |
| 30 Nov 2020 | HKD | 8.22 | 8.49 | 7.98 | 8.07 | 8.07 | -0.1 (-1.22%) | 12,384,360 |
| 27 Nov 2020 | HKD | 7.99 | 8.25 | 7.93 | 8.17 | 8.17 | +0.21 (+2.64%) | 5,517,273 |
| 26 Nov 2020 | HKD | 7.89 | 7.98 | 7.79 | 7.96 | 7.96 | +0.16 (+2.05%) | 6,964,516 |
| 25 Nov 2020 | HKD | 7.87 | 7.98 | 7.78 | 7.8 | 7.8 | +0.02 (+0.26%) | 4,267,250 |
| 24 Nov 2020 | HKD | 7.96 | 8.02 | 7.7 | 7.78 | 7.78 | -0.17 (-2.14%) | 10,788,950 |
| 23 Nov 2020 | HKD | 8 | 8.06 | 7.85 | 7.95 | 7.95 | -0.05 (-0.63%) | 8,234,917 |
| 20 Nov 2020 | HKD | 8.1 | 8.13 | 7.9 | 8 | 8 | -0.08 (-0.99%) | 8,295,813 |
| 19 Nov 2020 | HKD | 8.11 | 8.17 | 7.98 | 8.08 | 8.08 | -0.13 (-1.58%) | 4,779,158 |
| 18 Nov 2020 | HKD | 7.98 | 8.28 | 7.93 | 8.21 | 8.21 | +0.18 (+2.24%) | 6,849,816 |
| 17 Nov 2020 | HKD | 8.03 | 8.14 | 7.95 | 8.03 | 8.03 | +0.03 (+0.38%) | 9,824,724 |
| 16 Nov 2020 | HKD | 8.4 | 8.46 | 7.89 | 8 | 8 | -0.33 (-3.96%) | 15,734,660 |
| 13 Nov 2020 | HKD | 8.31 | 8.44 | 8.12 | 8.33 | 8.33 | -0.07 (-0.83%) | 7,166,430 |
| 12 Nov 2020 | HKD | 8.75 | 8.77 | 8.33 | 8.4 | 8.4 | -0.33 (-3.78%) | 7,243,524 |
