| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2020 | HKD | 14.86 | 15 | 14.84 | 14.92 | 14.92 | +0.08 (+0.54%) | 3,593,446 |
| 16 Dec 2020 | HKD | 15 | 15 | 14.78 | 14.84 | 14.84 | -0.1 (-0.67%) | 3,113,000 |
| 15 Dec 2020 | HKD | 14.66 | 15.02 | 14.66 | 14.94 | 14.94 | +0.28 (+1.91%) | 7,569,883 |
| 14 Dec 2020 | HKD | 14.6 | 14.68 | 14.38 | 14.66 | 14.66 | +0.06 (+0.41%) | 2,409,737 |
| 11 Dec 2020 | HKD | 14.6 | 14.76 | 14.5 | 14.6 | 14.6 | +0.12 (+0.83%) | 4,585,590 |
| 10 Dec 2020 | HKD | 14.8 | 14.8 | 14.02 | 14.48 | 14.48 | -0.32 (-2.16%) | 6,590,832 |
| 9 Dec 2020 | HKD | 14.92 | 15 | 14.62 | 14.8 | 14.8 | +0.16 (+1.09%) | 11,168,220 |
| 8 Dec 2020 | HKD | 14.64 | 14.72 | 14.26 | 14.64 | 14.64 | 0.0 (0.0%) | 2,454,158 |
| 7 Dec 2020 | HKD | 14.78 | 14.78 | 14.4 | 14.64 | 14.64 | -0.16 (-1.08%) | 3,756,384 |
| 4 Dec 2020 | HKD | 14.7 | 14.9 | 14.62 | 14.8 | 14.8 | +0.1 (+0.68%) | 5,240,400 |
| 3 Dec 2020 | HKD | 14.86 | 14.86 | 14.6 | 14.7 | 14.7 | -0.04 (-0.27%) | 4,274,732 |
| 2 Dec 2020 | HKD | 14.66 | 14.8 | 14.42 | 14.74 | 14.74 | +0.26 (+1.80%) | 8,020,944 |
| 1 Dec 2020 | HKD | 14.48 | 14.6 | 14.14 | 14.48 | 14.48 | +0.02 (+0.14%) | 9,686,229 |
| 30 Nov 2020 | HKD | 14 | 14.46 | 13.82 | 14.46 | 14.46 | +0.46 (+3.29%) | 11,402,000 |
| 27 Nov 2020 | HKD | 14.28 | 14.3 | 13.92 | 14 | 14 | -0.28 (-1.96%) | 3,822,785 |
| 26 Nov 2020 | HKD | 14.3 | 14.32 | 14.1 | 14.28 | 14.28 | +0.16 (+1.13%) | 2,856,230 |
| 25 Nov 2020 | HKD | 14.68 | 14.68 | 13.84 | 14.12 | 14.12 | -0.28 (-1.94%) | 5,311,284 |
| 24 Nov 2020 | HKD | 14.62 | 14.68 | 14.3 | 14.4 | 14.4 | +0.02 (+0.14%) | 7,467,151 |
| 23 Nov 2020 | HKD | 14.74 | 14.74 | 14.26 | 14.38 | 14.38 | -0.24 (-1.64%) | 2,758,678 |
| 20 Nov 2020 | HKD | 14.68 | 14.76 | 14.56 | 14.62 | 14.62 | -0.06 (-0.41%) | 8,453,267 |
| 19 Nov 2020 | HKD | 14.36 | 14.74 | 14.36 | 14.68 | 14.68 | +0.24 (+1.66%) | 5,160,750 |
| 18 Nov 2020 | HKD | 14.26 | 14.6 | 14.26 | 14.44 | 14.44 | +0.06 (+0.42%) | 3,650,549 |
| 17 Nov 2020 | HKD | 14.64 | 14.66 | 14.3 | 14.38 | 14.38 | -0.18 (-1.24%) | 5,548,259 |
| 16 Nov 2020 | HKD | 13.84 | 14.6 | 13.84 | 14.56 | 14.56 | +0.78 (+5.66%) | 9,950,933 |
| 13 Nov 2020 | HKD | 13.8 | 14.14 | 13.72 | 13.78 | 13.78 | -0.18 (-1.29%) | 5,549,192 |
| 12 Nov 2020 | HKD | 14.3 | 14.42 | 13.84 | 13.96 | 13.96 | -0.24 (-1.69%) | 10,199,760 |
| 11 Nov 2020 | HKD | 14.44 | 14.68 | 13.82 | 14.2 | 14.2 | -0.1 (-0.70%) | 13,548,220 |
| 10 Nov 2020 | HKD | 14.8 | 14.8 | 13.94 | 14.3 | 14.3 | +0.7 (+5.15%) | 26,010,939 |
| 9 Nov 2020 | HKD | 13.78 | 14 | 13.48 | 13.6 | 13.6 | -0.16 (-1.16%) | 3,296,715 |
| 6 Nov 2020 | HKD | 13.54 | 13.8 | 13.44 | 13.76 | 13.76 | +0.28 (+2.08%) | 3,748,126 |
