| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2020 | HKD | 69.15 | 70 | 68.9 | 69.5 | 67.5404 | +0.1 (+0.14%) | 5,644,204 |
| 9 Dec 2020 | HKD | 68.75 | 70 | 68.1 | 69.4 | 67.4432 | +0.4 (+0.58%) | 7,367,453 |
| 8 Dec 2020 | HKD | 69.15 | 69.5 | 68.7 | 69 | 67.0545 | -0.45 (-0.65%) | 6,092,868 |
| 7 Dec 2020 | HKD | 70.8 | 70.8 | 69 | 69.45 | 67.4918 | -1.35 (-1.91%) | 8,170,690 |
| 4 Dec 2020 | HKD | 70.9 | 71.1 | 70 | 70.8 | 68.8038 | 0.0 (0.0%) | 9,896,336 |
| 3 Dec 2020 | HKD | 68.8 | 71.2 | 67.4 | 70.8 | 68.8038 | +3.8 (+5.67%) | 19,096,579 |
| 2 Dec 2020 | HKD | 67.35 | 67.4 | 66.5 | 67 | 65.1109 | -0.35 (-0.52%) | 5,776,696 |
| 1 Dec 2020 | HKD | 68 | 68.45 | 67.1 | 67.35 | 65.451 | -0.65 (-0.96%) | 9,604,317 |
| 30 Nov 2020 | HKD | 68.5 | 68.5 | 67.15 | 68 | 66.0827 | -0.5 (-0.73%) | 18,031,550 |
| 27 Nov 2020 | HKD | 68.75 | 68.8 | 68.05 | 68.5 | 66.5686 | -0.3 (-0.44%) | 2,949,783 |
| 26 Nov 2020 | HKD | 68.65 | 68.8 | 67.65 | 68.8 | 66.8602 | +0.45 (+0.66%) | 3,866,828 |
| 25 Nov 2020 | HKD | 68.25 | 69.3 | 68 | 68.35 | 66.4228 | +0.45 (+0.66%) | 7,453,159 |
| 24 Nov 2020 | HKD | 66.4 | 67.9 | 66.1 | 67.9 | 65.9855 | +1.25 (+1.88%) | 8,252,615 |
| 23 Nov 2020 | HKD | 68.1 | 68.2 | 65.7 | 66.65 | 64.7708 | -1.35 (-1.99%) | 10,693,334 |
| 20 Nov 2020 | HKD | 69.3 | 69.55 | 67.1 | 68 | 66.0827 | -1.3 (-1.88%) | 6,785,104 |
| 19 Nov 2020 | HKD | 69.75 | 69.85 | 68.8 | 69.3 | 67.3461 | -1.6 (-2.26%) | 6,465,063 |
| 18 Nov 2020 | HKD | 71.5 | 72 | 70.65 | 70.9 | 68.9009 | -0.75 (-1.05%) | 8,860,633 |
| 17 Nov 2020 | HKD | 69.6 | 71.65 | 69.45 | 71.65 | 69.6298 | +2.3 (+3.32%) | 12,393,151 |
| 16 Nov 2020 | HKD | 68.9 | 69.8 | 68.75 | 69.35 | 67.3946 | +1.05 (+1.54%) | 7,490,837 |
| 13 Nov 2020 | HKD | 68.3 | 68.5 | 66.95 | 68.3 | 66.3742 | -0.1 (-0.15%) | 11,564,620 |
| 12 Nov 2020 | HKD | 69.5 | 69.85 | 67.7 | 68.4 | 66.4714 | -1.1 (-1.58%) | 11,344,360 |
| 11 Nov 2020 | HKD | 70 | 70 | 67.65 | 69.5 | 67.5404 | +2.05 (+3.04%) | 19,412,278 |
| 10 Nov 2020 | HKD | 65.5 | 67.95 | 65 | 67.45 | 65.5482 | +4.45 (+7.06%) | 25,041,414 |
| 9 Nov 2020 | HKD | 63 | 63.35 | 61.35 | 63 | 61.2237 | +0.3 (+0.48%) | 8,421,742 |
| 6 Nov 2020 | HKD | 61.4 | 62.8 | 61.4 | 62.7 | 60.9321 | +1.3 (+2.12%) | 6,098,212 |
| 5 Nov 2020 | HKD | 61.7 | 62 | 60.85 | 61.4 | 59.6688 | +0.85 (+1.40%) | 4,541,473 |
| 4 Nov 2020 | HKD | 60.35 | 61.3 | 60.2 | 60.55 | 58.8428 | +0.5 (+0.83%) | 4,215,961 |
| 3 Nov 2020 | HKD | 59.9 | 60.45 | 59.65 | 60.05 | 58.3569 | +0.95 (+1.61%) | 3,340,207 |
| 2 Nov 2020 | HKD | 59.5 | 59.8 | 58.8 | 59.1 | 57.4336 | +0.05 (+0.08%) | 3,224,845 |
| 30 Oct 2020 | HKD | 59.85 | 60.05 | 59 | 59.05 | 57.3851 | -1.1 (-1.83%) | 5,705,997 |
