| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2020 | HKD | 24 | 26.15 | 24 | 25.15 | 25.15 | +1.35 (+5.67%) | 435,000 |
| 17 Dec 2020 | HKD | 24 | 24.5 | 23.25 | 23.8 | 23.8 | -0.35 (-1.45%) | 311,900 |
| 16 Dec 2020 | HKD | 23.45 | 24.55 | 23.45 | 24.15 | 24.15 | +0.2 (+0.84%) | 104,700 |
| 15 Dec 2020 | HKD | 24.5 | 25.2 | 23.45 | 23.95 | 23.95 | -0.8 (-3.23%) | 339,300 |
| 14 Dec 2020 | HKD | 25.2 | 25.2 | 24.35 | 24.75 | 24.75 | -0.45 (-1.79%) | 149,500 |
| 11 Dec 2020 | HKD | 25.2 | 25.3 | 24.8 | 25.2 | 25.2 | +0.35 (+1.41%) | 125,000 |
| 10 Dec 2020 | HKD | 25.6 | 25.6 | 24.2 | 24.85 | 24.85 | -0.75 (-2.93%) | 228,500 |
| 9 Dec 2020 | HKD | 26.1 | 26.1 | 24.5 | 25.6 | 25.6 | -0.4 (-1.54%) | 413,100 |
| 8 Dec 2020 | HKD | 26.6 | 26.6 | 26 | 26 | 26 | -0.6 (-2.26%) | 155,400 |
| 7 Dec 2020 | HKD | 28 | 28 | 26.05 | 26.6 | 26.6 | -0.35 (-1.30%) | 225,700 |
| 4 Dec 2020 | HKD | 27.4 | 28.1 | 26.5 | 26.95 | 26.95 | -0.15 (-0.55%) | 603,100 |
| 3 Dec 2020 | HKD | 28.1 | 28.1 | 26.8 | 27.1 | 27.1 | -0.6 (-2.17%) | 226,800 |
| 2 Dec 2020 | HKD | 28.15 | 29.25 | 27.3 | 27.7 | 27.7 | -0.4 (-1.42%) | 170,000 |
| 1 Dec 2020 | HKD | 27 | 29.7 | 26.1 | 28.1 | 28.1 | +1.45 (+5.44%) | 689,600 |
| 30 Nov 2020 | HKD | 27 | 27.3 | 25.95 | 26.65 | 26.65 | -0.1 (-0.37%) | 206,600 |
| 27 Nov 2020 | HKD | 25.9 | 26.9 | 25.9 | 26.75 | 26.75 | +0.1 (+0.38%) | 89,400 |
| 26 Nov 2020 | HKD | 25.95 | 26.9 | 25.15 | 26.65 | 26.65 | +0.9 (+3.50%) | 247,400 |
| 25 Nov 2020 | HKD | 27.05 | 27.05 | 25.2 | 25.75 | 25.75 | 0.0 (0.0%) | 277,300 |
| 24 Nov 2020 | HKD | 27.2 | 27.2 | 25.6 | 25.75 | 25.75 | -1.25 (-4.63%) | 642,800 |
| 23 Nov 2020 | HKD | 28.6 | 29.5 | 26.9 | 27 | 27 | -1.3 (-4.59%) | 291,900 |
| 20 Nov 2020 | HKD | 28.4 | 29.05 | 26.9 | 28.3 | 28.3 | +0.05 (+0.18%) | 617,800 |
| 19 Nov 2020 | HKD | 28.95 | 28.95 | 27.95 | 28.25 | 28.25 | -0.7 (-2.42%) | 766,600 |
| 18 Nov 2020 | HKD | 29 | 29.35 | 27.9 | 28.95 | 28.95 | +0.35 (+1.22%) | 417,000 |
| 17 Nov 2020 | HKD | 30 | 30.95 | 27.8 | 28.6 | 28.6 | +0.4 (+1.42%) | 3,849,700 |
| 16 Nov 2020 | HKD | 28.8 | 29.45 | 28.1 | 28.2 | 28.2 | -0.6 (-2.08%) | 295,200 |
| 13 Nov 2020 | HKD | 28.75 | 29.9 | 28 | 28.8 | 28.8 | +0.05 (+0.17%) | 306,400 |
| 12 Nov 2020 | HKD | 29 | 30.45 | 27.75 | 28.75 | 28.75 | -0.25 (-0.86%) | 1,123,300 |
| 11 Nov 2020 | HKD | 29 | 29.7 | 28.6 | 29 | 29 | 0.0 (0.0%) | 1,092,000 |
| 10 Nov 2020 | HKD | 27.05 | 29.25 | 26.65 | 29 | 29 | +1.85 (+6.81%) | 1,266,650 |
| 9 Nov 2020 | HKD | 24.15 | 27.7 | 24.15 | 27.15 | 27.15 | +3.15 (+13.13%) | 1,844,900 |
