| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2020 | HKD | 17 | 17.32 | 16.9 | 17.08 | 17.08 | +0.52 (+3.14%) | 14,638,266 |
| 11 Nov 2020 | HKD | 17.54 | 17.54 | 16.5 | 16.56 | 16.56 | -0.92 (-5.26%) | 40,618,608 |
| 10 Nov 2020 | HKD | 17.9 | 17.9 | 16.9 | 17.48 | 17.48 | -0.22 (-1.24%) | 28,024,445 |
| 9 Nov 2020 | HKD | 17.84 | 18.16 | 17.46 | 17.7 | 17.7 | -0.1 (-0.56%) | 24,202,581 |
| 6 Nov 2020 | HKD | 18.5 | 18.68 | 17.52 | 17.8 | 17.8 | -0.6 (-3.26%) | 23,918,446 |
| 5 Nov 2020 | HKD | 18.6 | 18.68 | 17.98 | 18.4 | 18.4 | +0.2 (+1.10%) | 15,040,474 |
| 4 Nov 2020 | HKD | 17.8 | 18.46 | 17.44 | 18.2 | 18.2 | +0.42 (+2.36%) | 16,152,250 |
| 3 Nov 2020 | HKD | 17.9 | 17.94 | 17.52 | 17.78 | 17.78 | +0.18 (+1.02%) | 12,515,774 |
| 2 Nov 2020 | HKD | 17.5 | 17.88 | 17.14 | 17.6 | 17.6 | +0.02 (+0.11%) | 22,550,359 |
| 30 Oct 2020 | HKD | 18.5 | 18.5 | 17.34 | 17.58 | 17.58 | -0.66 (-3.62%) | 24,225,003 |
| 29 Oct 2020 | HKD | 18.3 | 18.5 | 17 | 18.24 | 18.24 | -0.26 (-1.41%) | 14,545,448 |
| 28 Oct 2020 | HKD | 18.7 | 18.88 | 18.32 | 18.5 | 18.5 | -0.2 (-1.07%) | 13,580,321 |
| 27 Oct 2020 | HKD | 18.3 | 18.7 | 18.3 | 18.7 | 18.7 | +0.2 (+1.08%) | 15,858,012 |
| 23 Oct 2020 | HKD | 18.82 | 19 | 18.44 | 18.5 | 18.5 | -0.28 (-1.49%) | 17,427,345 |
| 22 Oct 2020 | HKD | 18.64 | 18.96 | 18.4 | 18.78 | 18.78 | +0.14 (+0.75%) | 14,328,154 |
| 21 Oct 2020 | HKD | 18.84 | 18.98 | 18.58 | 18.64 | 18.64 | +0.02 (+0.11%) | 16,916,693 |
| 20 Oct 2020 | HKD | 18.2 | 18.88 | 18.2 | 18.62 | 18.62 | +0.34 (+1.86%) | 15,074,931 |
| 19 Oct 2020 | HKD | 18.5 | 18.88 | 18.28 | 18.28 | 18.28 | -0.06 (-0.33%) | 10,278,938 |
| 16 Oct 2020 | HKD | 18.58 | 18.84 | 18.26 | 18.34 | 18.34 | -0.24 (-1.29%) | 7,910,299 |
| 15 Oct 2020 | HKD | 18.8 | 18.92 | 18.42 | 18.58 | 18.58 | -0.26 (-1.38%) | 17,077,471 |
| 14 Oct 2020 | HKD | 18.98 | 19.48 | 18.7 | 18.84 | 18.84 | +0.36 (+1.95%) | 34,707,377 |
| 13 Oct 2020 | HKD | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 18.3 | 19 | 18.16 | 18.48 | 18.48 | +0.38 (+2.10%) | 35,067,295 |
| 9 Oct 2020 | HKD | 17.96 | 18.52 | 17.96 | 18.1 | 18.1 | +0.02 (+0.11%) | 22,362,181 |
| 8 Oct 2020 | HKD | 18.18 | 18.46 | 18.04 | 18.08 | 18.08 | -0.1 (-0.55%) | 12,139,489 |
| 7 Oct 2020 | HKD | 18.32 | 18.66 | 18.12 | 18.18 | 18.18 | -0.04 (-0.22%) | 10,312,122 |
| 6 Oct 2020 | HKD | 18.76 | 18.78 | 18.22 | 18.22 | 18.22 | -0.34 (-1.83%) | 11,115,452 |
| 5 Oct 2020 | HKD | 18.06 | 18.82 | 18.02 | 18.56 | 18.56 | +0.58 (+3.23%) | 17,140,600 |
| 30 Sep 2020 | HKD | 17.82 | 18.02 | 17.68 | 17.98 | 17.98 | +0.2 (+1.12%) | 5,125,209 |
| 29 Sep 2020 | HKD | 18.14 | 18.16 | 17.64 | 17.78 | 17.78 | -0.12 (-0.67%) | 6,474,430 |
