| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2020 | HKD | 41.45 | 42.2 | 40.25 | 42 | 42 | +0.55 (+1.33%) | 8,560,026 |
| 11 Dec 2020 | HKD | 42.2 | 42.6 | 41.15 | 41.45 | 41.45 | +0.4 (+0.97%) | 10,148,992 |
| 10 Dec 2020 | HKD | 40.15 | 41.05 | 39.75 | 41.05 | 41.05 | +0.35 (+0.86%) | 4,303,025 |
| 9 Dec 2020 | HKD | 41.6 | 42.1 | 40.4 | 40.7 | 40.7 | -0.9 (-2.16%) | 4,263,512 |
| 8 Dec 2020 | HKD | 40.55 | 42.4 | 40.35 | 41.6 | 41.6 | +0.6 (+1.46%) | 12,495,866 |
| 7 Dec 2020 | HKD | 40.05 | 41.1 | 39.85 | 41 | 41 | +0.75 (+1.86%) | 8,952,708 |
| 4 Dec 2020 | HKD | 41 | 41.1 | 39.8 | 40.25 | 40.25 | -0.35 (-0.86%) | 6,763,762 |
| 3 Dec 2020 | HKD | 39.05 | 41.25 | 38.65 | 40.6 | 40.6 | +1.9 (+4.91%) | 12,753,358 |
| 2 Dec 2020 | HKD | 39.3 | 39.55 | 38.5 | 38.7 | 38.7 | -0.35 (-0.90%) | 9,306,496 |
| 1 Dec 2020 | HKD | 39.7 | 39.7 | 38.2 | 39.05 | 39.05 | +0.15 (+0.39%) | 6,411,064 |
| 30 Nov 2020 | HKD | 39.15 | 40.3 | 38.8 | 38.9 | 38.9 | +0.15 (+0.39%) | 12,406,082 |
| 27 Nov 2020 | HKD | 38.95 | 39.2 | 38.2 | 38.75 | 38.75 | -0.15 (-0.39%) | 5,477,675 |
| 26 Nov 2020 | HKD | 39 | 39.35 | 38 | 38.9 | 38.9 | +0.1 (+0.26%) | 9,771,505 |
| 25 Nov 2020 | HKD | 39.8 | 40.15 | 37.8 | 38.8 | 38.8 | -0.75 (-1.90%) | 13,581,355 |
| 24 Nov 2020 | HKD | 40.5 | 40.65 | 39.1 | 39.55 | 39.55 | -0.65 (-1.62%) | 9,630,303 |
| 23 Nov 2020 | HKD | 42.2 | 42.35 | 39.8 | 40.2 | 40.2 | -1.45 (-3.48%) | 16,582,719 |
| 20 Nov 2020 | HKD | 41.25 | 42.4 | 41.15 | 41.65 | 41.65 | +0.65 (+1.59%) | 7,904,956 |
| 19 Nov 2020 | HKD | 41 | 41.4 | 40.35 | 41 | 41 | -1 (-2.38%) | 13,486,300 |
| 18 Nov 2020 | HKD | 42.35 | 42.7 | 40 | 42 | 42 | -1.65 (-3.78%) | 23,772,216 |
| 17 Nov 2020 | HKD | 44.25 | 44.5 | 42.8 | 43.65 | 43.65 | +0.15 (+0.34%) | 8,067,526 |
| 16 Nov 2020 | HKD | 42.45 | 43.65 | 41.75 | 43.5 | 43.5 | +1.75 (+4.19%) | 7,973,200 |
| 13 Nov 2020 | HKD | 41.45 | 42.55 | 41 | 41.75 | 41.75 | +0.2 (+0.48%) | 7,760,254 |
| 12 Nov 2020 | HKD | 40.5 | 41.9 | 40 | 41.55 | 41.55 | +2.25 (+5.73%) | 10,248,483 |
| 11 Nov 2020 | HKD | 41.2 | 41.65 | 39.05 | 39.3 | 39.3 | -2.7 (-6.43%) | 15,578,758 |
| 10 Nov 2020 | HKD | 44.8 | 44.85 | 40.5 | 42 | 42 | -3.25 (-7.18%) | 18,852,980 |
| 9 Nov 2020 | HKD | 46.95 | 47.75 | 45.2 | 45.25 | 45.25 | -0.1 (-0.22%) | 11,916,876 |
| 6 Nov 2020 | HKD | 44.85 | 46 | 43.25 | 45.35 | 45.35 | +0.7 (+1.57%) | 10,192,710 |
| 5 Nov 2020 | HKD | 42.3 | 45.35 | 42.3 | 44.65 | 44.65 | +3.75 (+9.17%) | 17,987,216 |
| 4 Nov 2020 | HKD | 39.65 | 41.3 | 39.3 | 40.9 | 40.9 | +0.6 (+1.49%) | 8,014,685 |
| 3 Nov 2020 | HKD | 40.6 | 40.95 | 39.7 | 40.3 | 40.3 | -0.3 (-0.74%) | 6,372,750 |
