| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2020 | HKD | 0.17 | 0.181 | 0.161 | 0.162 | 31.05 | -0.008 (-4.71%) | 2,394,000 |
| 9 Dec 2020 | HKD | 0.172 | 0.195 | 0.169 | 0.17 | 32.5833 | +0.001 (+0.59%) | 6,479,000 |
| 8 Dec 2020 | HKD | 0.173 | 0.174 | 0.161 | 0.169 | 32.3917 | +0.002 (+1.20%) | 613,000 |
| 7 Dec 2020 | HKD | 0.165 | 0.167 | 0.161 | 0.167 | 32.0083 | +0.002 (+1.21%) | 77,500 |
| 4 Dec 2020 | HKD | 0.164 | 0.165 | 0.164 | 0.165 | 31.625 | -0.008 (-4.62%) | 4,000 |
| 3 Dec 2020 | HKD | 0.16 | 0.173 | 0.16 | 0.173 | 33.1583 | +0.003 (+1.76%) | 174,073 |
| 2 Dec 2020 | HKD | 0.16 | 0.17 | 0.16 | 0.17 | 32.5833 | +0.004 (+2.41%) | 424,000 |
| 1 Dec 2020 | HKD | 0.173 | 0.173 | 0.162 | 0.166 | 31.8167 | -0.009 (-5.14%) | 1,861,000 |
| 30 Nov 2020 | HKD | 0.169 | 0.181 | 0.169 | 0.175 | 33.5417 | -0.007 (-3.85%) | 1,124,000 |
| 27 Nov 2020 | HKD | 0.171 | 0.183 | 0.17 | 0.182 | 34.8833 | +0.009 (+5.20%) | 725,448 |
| 26 Nov 2020 | HKD | 0.173 | 0.175 | 0.172 | 0.173 | 33.1583 | 0.0 (0.0%) | 1,567,000 |
| 25 Nov 2020 | HKD | 0.168 | 0.178 | 0.168 | 0.173 | 33.1583 | +0.002 (+1.17%) | 1,015,146 |
| 24 Nov 2020 | HKD | 0.189 | 0.189 | 0.17 | 0.171 | 32.775 | -0.018 (-9.52%) | 4,069,000 |
| 23 Nov 2020 | HKD | 0.191 | 0.193 | 0.189 | 0.189 | 36.225 | -0.008 (-4.06%) | 1,226,000 |
| 20 Nov 2020 | HKD | 0.194 | 0.197 | 0.194 | 0.197 | 37.7583 | +0.002 (+1.03%) | 829,400 |
| 19 Nov 2020 | HKD | 0.19 | 0.2 | 0.19 | 0.195 | 37.375 | 0.0 (0.0%) | 327,333 |
| 18 Nov 2020 | HKD | 0.194 | 0.195 | 0.19 | 0.195 | 37.375 | -0.004 (-2.01%) | 145,090 |
| 17 Nov 2020 | HKD | 0.196 | 0.202 | 0.193 | 0.199 | 38.1417 | +0.003 (+1.53%) | 304,666 |
| 16 Nov 2020 | HKD | 0.194 | 0.201 | 0.194 | 0.196 | 37.5667 | -0.005 (-2.49%) | 566,287 |
| 13 Nov 2020 | HKD | 0.2 | 0.203 | 0.199 | 0.201 | 38.525 | -0.004 (-1.95%) | 1,620,000 |
| 12 Nov 2020 | HKD | 0.2 | 0.213 | 0.2 | 0.205 | 39.2917 | +0.005 (+2.50%) | 709,502 |
| 11 Nov 2020 | HKD | 0.198 | 0.222 | 0.198 | 0.2 | 38.3333 | -0.001 (-0.50%) | 1,652,000 |
| 10 Nov 2020 | HKD | 0.217 | 0.217 | 0.2 | 0.201 | 38.525 | -0.017 (-7.80%) | 2,247,000 |
| 9 Nov 2020 | HKD | 0.22 | 0.227 | 0.217 | 0.218 | 41.7833 | -0.011 (-4.80%) | 920,982 |
| 6 Nov 2020 | HKD | 0.22 | 0.23 | 0.22 | 0.229 | 43.8917 | -0.001 (-0.43%) | 330,596 |
| 5 Nov 2020 | HKD | 0.227 | 0.231 | 0.227 | 0.23 | 44.0833 | +0.003 (+1.32%) | 657,000 |
| 4 Nov 2020 | HKD | 0.227 | 0.238 | 0.223 | 0.227 | 43.5083 | 0.0 (0.0%) | 863,000 |
| 3 Nov 2020 | HKD | 0.222 | 0.23 | 0.222 | 0.227 | 43.5083 | -0.003 (-1.30%) | 846,796 |
| 2 Nov 2020 | HKD | 0.222 | 0.231 | 0.222 | 0.23 | 44.0833 | -0.005 (-2.13%) | 1,358,214 |
| 30 Oct 2020 | HKD | 0.221 | 0.25 | 0.221 | 0.235 | 45.0417 | -0.005 (-2.08%) | 310,321 |
