| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2020 | HKD | 7.89 | 7.9 | 7.63 | 7.66 | 7.66 | -0.27 (-3.40%) | 13,222,290 |
| 9 Dec 2020 | HKD | 7.82 | 7.94 | 7.79 | 7.93 | 7.93 | +0.11 (+1.41%) | 13,354,604 |
| 8 Dec 2020 | HKD | 7.96 | 7.98 | 7.72 | 7.82 | 7.82 | -0.03 (-0.38%) | 16,587,551 |
| 7 Dec 2020 | HKD | 8.16 | 8.18 | 7.82 | 7.85 | 7.85 | -0.03 (-0.38%) | 15,722,644 |
| 4 Dec 2020 | HKD | 7.93 | 8.15 | 7.82 | 7.88 | 7.88 | +0.15 (+1.94%) | 20,849,305 |
| 3 Dec 2020 | HKD | 7.93 | 7.97 | 7.64 | 7.73 | 7.73 | -0.2 (-2.52%) | 28,126,593 |
| 2 Dec 2020 | HKD | 8.04 | 8.16 | 7.79 | 7.93 | 7.93 | -0.08 (-1.00%) | 21,783,800 |
| 1 Dec 2020 | HKD | 8.01 | 8.12 | 7.85 | 8.01 | 8.01 | +0.03 (+0.38%) | 16,159,348 |
| 30 Nov 2020 | HKD | 8.33 | 8.36 | 7.97 | 7.98 | 7.98 | -0.25 (-3.04%) | 37,257,116 |
| 27 Nov 2020 | HKD | 8.33 | 8.44 | 8.06 | 8.23 | 8.23 | +0.1 (+1.23%) | 21,431,976 |
| 26 Nov 2020 | HKD | 8.14 | 8.21 | 7.86 | 8.13 | 8.13 | -0.01 (-0.12%) | 30,000,747 |
| 25 Nov 2020 | HKD | 8.35 | 8.62 | 8.13 | 8.14 | 8.14 | -0.27 (-3.21%) | 34,673,116 |
| 24 Nov 2020 | HKD | 8.69 | 8.88 | 8.31 | 8.41 | 8.41 | -0.16 (-1.87%) | 34,455,751 |
| 23 Nov 2020 | HKD | 8.6 | 8.67 | 8.34 | 8.57 | 8.57 | +0.04 (+0.47%) | 25,498,204 |
| 20 Nov 2020 | HKD | 8.7 | 8.78 | 8.32 | 8.53 | 8.53 | -0.15 (-1.73%) | 59,327,973 |
| 19 Nov 2020 | HKD | 8.58 | 9.2 | 8.52 | 8.68 | 8.68 | +0.38 (+4.58%) | 54,366,215 |
| 18 Nov 2020 | HKD | 8.11 | 8.52 | 8.01 | 8.3 | 8.3 | +0.24 (+2.98%) | 35,488,006 |
| 17 Nov 2020 | HKD | 8.14 | 8.28 | 7.96 | 8.06 | 8.06 | +0.01 (+0.12%) | 32,393,042 |
| 16 Nov 2020 | HKD | 7.93 | 8.45 | 7.93 | 8.05 | 8.05 | +0.42 (+5.50%) | 50,811,158 |
| 13 Nov 2020 | HKD | 8.4 | 8.43 | 7.55 | 7.63 | 7.63 | -0.62 (-7.52%) | 66,641,739 |
| 12 Nov 2020 | HKD | 8.44 | 8.59 | 8.1 | 8.25 | 8.25 | -0.45 (-5.17%) | 53,715,970 |
| 11 Nov 2020 | HKD | 8.8 | 8.94 | 8.46 | 8.7 | 8.7 | -0.1 (-1.14%) | 47,034,799 |
| 10 Nov 2020 | HKD | 8.5 | 8.8 | 8.22 | 8.8 | 8.8 | +0.68 (+8.37%) | 66,790,632 |
| 9 Nov 2020 | HKD | 8.06 | 8.5 | 7.91 | 8.12 | 8.12 | +0.52 (+6.84%) | 89,367,421 |
| 6 Nov 2020 | HKD | 6.67 | 7.69 | 6.6 | 7.6 | 7.6 | +1.6 (+26.67%) | 126,675,054 |
| 5 Nov 2020 | HKD | 5.86 | 6.02 | 5.77 | 6 | 6 | +0.27 (+4.71%) | 22,875,640 |
| 4 Nov 2020 | HKD | 5.68 | 5.92 | 5.65 | 5.73 | 5.73 | -0.01 (-0.17%) | 16,043,092 |
| 3 Nov 2020 | HKD | 5.61 | 5.9 | 5.61 | 5.74 | 5.74 | +0.21 (+3.80%) | 20,956,725 |
| 2 Nov 2020 | HKD | 5.51 | 5.72 | 5.48 | 5.53 | 5.53 | +0.08 (+1.47%) | 15,552,298 |
| 30 Oct 2020 | HKD | 5.43 | 5.61 | 5.38 | 5.45 | 5.45 | -0.01 (-0.18%) | 17,439,377 |
