| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2020 | HKD | 6.2 | 6.38 | 6.2 | 6.36 | 5.8807 | +0.22 (+3.58%) | 8,902,842 |
| 17 Dec 2020 | HKD | 6.17 | 6.22 | 6.11 | 6.14 | 5.6772 | -0.03 (-0.49%) | 5,810,957 |
| 16 Dec 2020 | HKD | 6.13 | 6.22 | 6.09 | 6.17 | 5.705 | +0.04 (+0.65%) | 5,328,664 |
| 15 Dec 2020 | HKD | 6.09 | 6.2 | 6.02 | 6.13 | 5.668 | +0.04 (+0.66%) | 6,458,085 |
| 14 Dec 2020 | HKD | 6.1 | 6.12 | 6.03 | 6.09 | 5.631 | 0.0 (0.0%) | 2,727,719 |
| 11 Dec 2020 | HKD | 6.13 | 6.13 | 6 | 6.09 | 5.631 | +0.03 (+0.50%) | 5,100,741 |
| 10 Dec 2020 | HKD | 5.9 | 6.12 | 5.9 | 6.06 | 5.6033 | +0.11 (+1.85%) | 6,105,247 |
| 9 Dec 2020 | HKD | 5.91 | 6.02 | 5.82 | 5.95 | 5.5016 | +0.03 (+0.51%) | 3,923,758 |
| 8 Dec 2020 | HKD | 5.98 | 6.07 | 5.92 | 5.92 | 5.4738 | -0.07 (-1.17%) | 7,337,078 |
| 7 Dec 2020 | HKD | 6.04 | 6.11 | 5.92 | 5.99 | 5.5385 | -0.1 (-1.64%) | 3,996,426 |
| 4 Dec 2020 | HKD | 6.06 | 6.14 | 5.95 | 6.09 | 5.631 | +0.05 (+0.83%) | 8,583,218 |
| 3 Dec 2020 | HKD | 6 | 6.07 | 5.99 | 6.04 | 5.5848 | +0.06 (+1.00%) | 9,040,234 |
| 2 Dec 2020 | HKD | 5.59 | 6.09 | 5.59 | 5.98 | 5.5293 | +0.35 (+6.22%) | 17,858,360 |
| 1 Dec 2020 | HKD | 5.51 | 5.64 | 5.46 | 5.63 | 5.2057 | +0.11 (+1.99%) | 6,529,726 |
| 30 Nov 2020 | HKD | 5.5 | 5.64 | 5.48 | 5.52 | 5.104 | -0.01 (-0.18%) | 13,872,896 |
| 27 Nov 2020 | HKD | 5.52 | 5.57 | 5.45 | 5.53 | 5.1132 | -0.02 (-0.36%) | 4,324,325 |
| 26 Nov 2020 | HKD | 5.52 | 5.6 | 5.45 | 5.55 | 5.1317 | +0.04 (+0.73%) | 5,782,480 |
| 25 Nov 2020 | HKD | 5.56 | 5.67 | 5.51 | 5.51 | 5.0947 | -0.06 (-1.08%) | 5,182,566 |
| 24 Nov 2020 | HKD | 5.61 | 5.61 | 5.53 | 5.57 | 5.1502 | -0.02 (-0.36%) | 3,069,786 |
| 23 Nov 2020 | HKD | 5.55 | 5.63 | 5.54 | 5.59 | 5.1687 | -0.01 (-0.18%) | 2,091,215 |
| 20 Nov 2020 | HKD | 5.57 | 5.61 | 5.52 | 5.6 | 5.1779 | -0.02 (-0.36%) | 4,825,012 |
| 19 Nov 2020 | HKD | 5.7 | 5.77 | 5.6 | 5.62 | 5.1964 | -0.08 (-1.40%) | 7,480,918 |
| 18 Nov 2020 | HKD | 5.75 | 5.82 | 5.67 | 5.7 | 5.2704 | -0.09 (-1.55%) | 4,842,745 |
| 17 Nov 2020 | HKD | 5.66 | 5.8 | 5.63 | 5.79 | 5.3536 | +0.17 (+3.02%) | 10,549,329 |
| 16 Nov 2020 | HKD | 5.74 | 5.78 | 5.59 | 5.62 | 5.1964 | -0.16 (-2.77%) | 8,219,482 |
| 13 Nov 2020 | HKD | 5.72 | 5.78 | 5.68 | 5.78 | 5.3444 | -0.01 (-0.17%) | 2,900,942 |
| 12 Nov 2020 | HKD | 5.84 | 5.85 | 5.7 | 5.79 | 5.3536 | -0.06 (-1.03%) | 6,422,534 |
| 11 Nov 2020 | HKD | 5.67 | 5.86 | 5.62 | 5.85 | 5.4091 | +0.15 (+2.63%) | 5,535,289 |
| 10 Nov 2020 | HKD | 5.65 | 5.76 | 5.62 | 5.7 | 5.2704 | +0.05 (+0.88%) | 3,393,533 |
| 9 Nov 2020 | HKD | 5.6 | 5.65 | 5.54 | 5.65 | 5.2242 | +0.05 (+0.89%) | 3,983,176 |
