| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2020 | HKD | 46.8 | 49.2 | 46.65 | 48.1 | 48.1 | +2 (+4.34%) | 2,484,918 |
| 16 Dec 2020 | HKD | 48 | 49.35 | 45.4 | 46.1 | 46.1 | -1.75 (-3.66%) | 2,909,200 |
| 15 Dec 2020 | HKD | 50 | 50 | 47.8 | 47.85 | 47.85 | -0.65 (-1.34%) | 1,056,400 |
| 14 Dec 2020 | HKD | 49.05 | 49.9 | 48.45 | 48.5 | 48.5 | -0.55 (-1.12%) | 1,844,620 |
| 11 Dec 2020 | HKD | 50.25 | 50.6 | 49 | 49.05 | 49.05 | -1.25 (-2.49%) | 1,186,400 |
| 10 Dec 2020 | HKD | 51.2 | 52.35 | 49.95 | 50.3 | 50.3 | -0.9 (-1.76%) | 1,368,200 |
| 9 Dec 2020 | HKD | 53.8 | 54.2 | 50.6 | 51.2 | 51.2 | -2.3 (-4.30%) | 1,928,200 |
| 8 Dec 2020 | HKD | 54.2 | 55 | 52.5 | 53.5 | 53.5 | -0.7 (-1.29%) | 697,000 |
| 7 Dec 2020 | HKD | 54.35 | 55.7 | 52.75 | 54.2 | 54.2 | +0.05 (+0.09%) | 901,800 |
| 4 Dec 2020 | HKD | 53.8 | 55 | 53 | 54.15 | 54.15 | +0.35 (+0.65%) | 937,400 |
| 3 Dec 2020 | HKD | 49.65 | 54.5 | 48.95 | 53.8 | 53.8 | +4.3 (+8.69%) | 1,928,000 |
| 2 Dec 2020 | HKD | 50.6 | 50.6 | 48.35 | 49.5 | 49.5 | -0.75 (-1.49%) | 1,065,000 |
| 1 Dec 2020 | HKD | 49.05 | 50.65 | 49.05 | 50.25 | 50.25 | +1.2 (+2.45%) | 657,600 |
| 30 Nov 2020 | HKD | 50.35 | 50.75 | 48.85 | 49.05 | 49.05 | -1.3 (-2.58%) | 639,200 |
| 27 Nov 2020 | HKD | 50 | 51.05 | 49 | 50.35 | 50.35 | +0.8 (+1.61%) | 411,400 |
| 26 Nov 2020 | HKD | 48.65 | 51.5 | 48.65 | 49.55 | 49.55 | +0.9 (+1.85%) | 677,600 |
| 25 Nov 2020 | HKD | 50.75 | 52 | 48.5 | 48.65 | 48.65 | -2 (-3.95%) | 1,334,200 |
| 24 Nov 2020 | HKD | 53.55 | 54.2 | 50.35 | 50.65 | 50.65 | -2.75 (-5.15%) | 1,052,800 |
| 23 Nov 2020 | HKD | 56.7 | 57.25 | 53 | 53.4 | 53.4 | -2.6 (-4.64%) | 1,087,420 |
| 20 Nov 2020 | HKD | 55.5 | 58.95 | 55.1 | 56 | 56 | +1.2 (+2.19%) | 1,798,200 |
| 19 Nov 2020 | HKD | 54.5 | 56.2 | 52.65 | 54.8 | 54.8 | +0.3 (+0.55%) | 665,800 |
| 18 Nov 2020 | HKD | 52.4 | 55.5 | 51.95 | 54.5 | 54.5 | +3 (+5.83%) | 1,291,200 |
| 17 Nov 2020 | HKD | 53.55 | 53.8 | 51.05 | 51.5 | 51.5 | -1.7 (-3.20%) | 521,200 |
| 16 Nov 2020 | HKD | 53.75 | 55.3 | 53 | 53.2 | 53.2 | -0.55 (-1.02%) | 604,917 |
| 13 Nov 2020 | HKD | 52.1 | 54 | 50.15 | 53.75 | 53.75 | +2.65 (+5.19%) | 836,000 |
| 12 Nov 2020 | HKD | 48.9 | 52.65 | 48.3 | 51.1 | 51.1 | +3.2 (+6.68%) | 621,400 |
| 11 Nov 2020 | HKD | 50.8 | 50.8 | 47.8 | 47.9 | 47.9 | -3.05 (-5.99%) | 673,600 |
| 10 Nov 2020 | HKD | 54 | 54.1 | 50.3 | 50.95 | 50.95 | -2.3 (-4.32%) | 977,600 |
| 9 Nov 2020 | HKD | 55.95 | 57.9 | 52.6 | 53.25 | 53.25 | -2.35 (-4.23%) | 1,364,600 |
| 6 Nov 2020 | HKD | 57.5 | 57.9 | 53.95 | 55.6 | 55.6 | -1.9 (-3.30%) | 697,400 |
