| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2020 | HKD | 58.5 | 60.55 | 57.7 | 58.95 | 58.95 | +0.45 (+0.77%) | 4,495,432 |
| 23 Dec 2020 | HKD | 58.25 | 59.5 | 57.5 | 58.5 | 58.5 | +0.7 (+1.21%) | 5,118,505 |
| 22 Dec 2020 | HKD | 57 | 58.9 | 56.95 | 57.8 | 57.8 | +0.4 (+0.70%) | 4,357,543 |
| 21 Dec 2020 | HKD | 57.5 | 58.35 | 57.05 | 57.4 | 57.4 | -0.45 (-0.78%) | 3,243,838 |
| 18 Dec 2020 | HKD | 57 | 58.15 | 56.8 | 57.85 | 57.85 | +0.25 (+0.43%) | 2,937,819 |
| 17 Dec 2020 | HKD | 56 | 57.9 | 55.85 | 57.6 | 57.6 | +1.15 (+2.04%) | 2,865,248 |
| 16 Dec 2020 | HKD | 56.15 | 56.8 | 54.9 | 56.45 | 56.45 | +0.6 (+1.07%) | 2,952,651 |
| 15 Dec 2020 | HKD | 55.8 | 56.7 | 55.15 | 55.85 | 55.85 | 0.0 (0.0%) | 3,120,972 |
| 14 Dec 2020 | HKD | 58.4 | 59.7 | 55.75 | 55.85 | 55.85 | -2.4 (-4.12%) | 5,105,593 |
| 11 Dec 2020 | HKD | 58.3 | 59.95 | 57.3 | 58.25 | 58.25 | +0.25 (+0.43%) | 2,472,005 |
| 10 Dec 2020 | HKD | 57.85 | 58.45 | 57.2 | 58 | 58 | -0.35 (-0.60%) | 1,764,603 |
| 9 Dec 2020 | HKD | 59.55 | 59.8 | 57.65 | 58.35 | 58.35 | -1.2 (-2.02%) | 1,591,149 |
| 8 Dec 2020 | HKD | 58.85 | 60.55 | 57.95 | 59.55 | 59.55 | +0.7 (+1.19%) | 2,675,398 |
| 7 Dec 2020 | HKD | 57 | 59.25 | 56.9 | 58.85 | 58.85 | +1.95 (+3.43%) | 3,895,477 |
| 4 Dec 2020 | HKD | 57 | 57.85 | 55.55 | 56.9 | 56.9 | +0.2 (+0.35%) | 4,383,357 |
| 3 Dec 2020 | HKD | 55 | 56.7 | 54.9 | 56.7 | 56.7 | +1.2 (+2.16%) | 3,748,547 |
| 2 Dec 2020 | HKD | 57.55 | 57.55 | 55.05 | 55.5 | 55.5 | -1.85 (-3.23%) | 3,722,665 |
| 1 Dec 2020 | HKD | 58.25 | 58.5 | 55.85 | 57.35 | 57.35 | -1.55 (-2.63%) | 2,548,677 |
| 30 Nov 2020 | HKD | 59.5 | 60 | 58.3 | 58.9 | 58.9 | -0.45 (-0.76%) | 2,267,904 |
| 27 Nov 2020 | HKD | 59.8 | 59.8 | 58.3 | 59.35 | 59.35 | +0.05 (+0.08%) | 1,356,568 |
| 26 Nov 2020 | HKD | 59.8 | 60.35 | 58.65 | 59.3 | 59.3 | -0.45 (-0.75%) | 1,819,869 |
| 25 Nov 2020 | HKD | 60.7 | 60.75 | 59.1 | 59.75 | 59.75 | -0.55 (-0.91%) | 2,856,315 |
| 24 Nov 2020 | HKD | 60.5 | 60.7 | 59.5 | 60.3 | 60.3 | 0.0 (0.0%) | 2,290,166 |
| 23 Nov 2020 | HKD | 61.2 | 61.5 | 58.15 | 60.3 | 60.3 | -0.9 (-1.47%) | 4,382,294 |
| 20 Nov 2020 | HKD | 61.2 | 62 | 60.5 | 61.2 | 61.2 | +0.2 (+0.33%) | 2,220,190 |
| 19 Nov 2020 | HKD | 60.8 | 61.35 | 59.65 | 61 | 61 | +0.2 (+0.33%) | 2,022,690 |
| 18 Nov 2020 | HKD | 60.45 | 61.3 | 60.2 | 60.8 | 60.8 | +0.35 (+0.58%) | 2,179,106 |
| 17 Nov 2020 | HKD | 60.75 | 60.75 | 58.9 | 60.45 | 60.45 | -0.35 (-0.58%) | 3,863,057 |
| 16 Nov 2020 | HKD | 60.85 | 61.6 | 59.85 | 60.8 | 60.8 | +0.25 (+0.41%) | 2,827,505 |
| 13 Nov 2020 | HKD | 59.5 | 60.75 | 59.5 | 60.55 | 60.55 | +0.85 (+1.42%) | 2,977,596 |
