| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2020 | HKD | 24.44 | 24.86 | 24.18 | 24.8 | 24.8 | +0.13 (+0.53%) | 18,641,955 |
| 25 Nov 2020 | HKD | 25.46 | 25.85 | 24.67 | 24.67 | 24.67 | -0.89 (-3.48%) | 37,520,370 |
| 24 Nov 2020 | HKD | 26.24 | 27.69 | 25.56 | 25.56 | 25.56 | -0.46 (-1.77%) | 40,534,142 |
| 23 Nov 2020 | HKD | 26.66 | 26.99 | 25.9 | 26.02 | 26.02 | -0.4 (-1.51%) | 30,410,348 |
| 20 Nov 2020 | HKD | 26.34 | 26.75 | 26.09 | 26.42 | 26.42 | -0.08 (-0.30%) | 20,617,569 |
| 19 Nov 2020 | HKD | 26.4 | 26.95 | 25.9 | 26.5 | 26.5 | +0.26 (+0.99%) | 24,056,660 |
| 18 Nov 2020 | HKD | 26.2 | 26.5 | 25.45 | 26.24 | 26.24 | -0.29 (-1.09%) | 28,857,707 |
| 17 Nov 2020 | HKD | 27.01 | 27.48 | 26.14 | 26.53 | 26.53 | -0.54 (-1.99%) | 31,310,401 |
| 16 Nov 2020 | HKD | 25.99 | 27.18 | 25.18 | 27.07 | 27.07 | +1.07 (+4.12%) | 41,352,264 |
| 13 Nov 2020 | HKD | 26.86 | 26.86 | 25.74 | 26 | 26 | -0.43 (-1.63%) | 31,933,048 |
| 12 Nov 2020 | HKD | 25.62 | 26.97 | 25.38 | 26.43 | 26.43 | +1.18 (+4.67%) | 38,022,399 |
| 11 Nov 2020 | HKD | 25.95 | 26.39 | 25.2 | 25.25 | 25.25 | -0.7 (-2.70%) | 28,237,013 |
| 10 Nov 2020 | HKD | 26.09 | 26.64 | 25.57 | 25.95 | 25.95 | -0.11 (-0.42%) | 33,779,483 |
| 9 Nov 2020 | HKD | 26.28 | 26.29 | 25.35 | 26.06 | 26.06 | +0.16 (+0.62%) | 36,239,992 |
| 6 Nov 2020 | HKD | 25.56 | 26.72 | 25.48 | 25.9 | 25.9 | +0.12 (+0.47%) | 40,417,737 |
| 5 Nov 2020 | HKD | 25.55 | 26.22 | 25.15 | 25.78 | 25.78 | +0.84 (+3.37%) | 45,676,838 |
| 4 Nov 2020 | HKD | 24.88 | 25.43 | 24.57 | 24.94 | 24.94 | +0.48 (+1.96%) | 36,330,577 |
| 3 Nov 2020 | HKD | 24.9 | 24.9 | 24.16 | 24.46 | 24.46 | -0.12 (-0.49%) | 24,331,964 |
| 2 Nov 2020 | HKD | 24.39 | 25.14 | 24.05 | 24.58 | 24.58 | +0.6 (+2.50%) | 33,400,008 |
| 30 Oct 2020 | HKD | 24.55 | 24.75 | 23.92 | 23.98 | 23.98 | +0.1 (+0.42%) | 41,428,271 |
| 29 Oct 2020 | HKD | 23.88 | 24.64 | 23.74 | 23.88 | 23.88 | -0.19 (-0.79%) | 60,640,383 |
| 28 Oct 2020 | HKD | 22.4 | 24.07 | 22.05 | 24.07 | 24.07 | +2.19 (+10.01%) | 82,788,395 |
| 27 Oct 2020 | HKD | 21.35 | 21.88 | 21.17 | 21.88 | 21.88 | +0.46 (+2.15%) | 11,462,592 |
| 26 Oct 2020 | HKD | 21 | 21.54 | 20.67 | 21.42 | 21.42 | +0.24 (+1.13%) | 9,977,484 |
| 23 Oct 2020 | HKD | 21.27 | 21.57 | 21.1 | 21.18 | 21.18 | -0.06 (-0.28%) | 8,286,717 |
| 22 Oct 2020 | HKD | 21.62 | 21.79 | 20.8 | 21.24 | 21.24 | -0.57 (-2.61%) | 21,965,576 |
| 21 Oct 2020 | HKD | 22.2 | 22.23 | 21.63 | 21.81 | 21.81 | -0.39 (-1.76%) | 14,178,602 |
| 20 Oct 2020 | HKD | 21.95 | 22.24 | 21.8 | 22.2 | 22.2 | +0.31 (+1.42%) | 14,013,811 |
| 19 Oct 2020 | HKD | 21.99 | 22.3 | 21.62 | 21.89 | 21.89 | -0.17 (-0.77%) | 18,048,752 |
| 16 Oct 2020 | HKD | 22.98 | 23 | 21.88 | 22.06 | 22.06 | -1.04 (-4.50%) | 32,922,581 |
