| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2020 | HKD | 7.98 | 8 | 7.77 | 7.9 | 7.9 | -0.06 (-0.75%) | 12,106,150 |
| 18 Dec 2020 | HKD | 7.85 | 8.04 | 7.8 | 7.96 | 7.96 | +0.11 (+1.40%) | 15,544,980 |
| 17 Dec 2020 | HKD | 7.7 | 7.9 | 7.65 | 7.85 | 7.85 | +0.15 (+1.95%) | 18,488,320 |
| 16 Dec 2020 | HKD | 7.58 | 7.74 | 7.5 | 7.7 | 7.7 | +0.12 (+1.58%) | 12,998,000 |
| 15 Dec 2020 | HKD | 7.66 | 7.66 | 7.57 | 7.58 | 7.58 | 0.0 (0.0%) | 13,552,310 |
| 14 Dec 2020 | HKD | 7.61 | 7.69 | 7.56 | 7.58 | 7.58 | +0.01 (+0.13%) | 6,700,469 |
| 11 Dec 2020 | HKD | 7.66 | 7.71 | 7.54 | 7.57 | 7.57 | -0.12 (-1.56%) | 6,935,912 |
| 10 Dec 2020 | HKD | 7.69 | 7.81 | 7.65 | 7.69 | 7.69 | +0.02 (+0.26%) | 8,726,143 |
| 9 Dec 2020 | HKD | 7.81 | 7.81 | 7.66 | 7.67 | 7.67 | -0.13 (-1.67%) | 12,168,310 |
| 8 Dec 2020 | HKD | 7.9 | 7.92 | 7.77 | 7.8 | 7.8 | -0.12 (-1.52%) | 11,003,640 |
| 7 Dec 2020 | HKD | 8.06 | 8.09 | 7.88 | 7.92 | 7.92 | -0.12 (-1.49%) | 7,284,511 |
| 4 Dec 2020 | HKD | 8.19 | 8.19 | 8.02 | 8.04 | 8.04 | -0.08 (-0.99%) | 10,228,840 |
| 3 Dec 2020 | HKD | 8.32 | 8.32 | 8.08 | 8.12 | 8.12 | -0.15 (-1.81%) | 11,373,080 |
| 2 Dec 2020 | HKD | 8.32 | 8.32 | 8.21 | 8.27 | 8.27 | -0.03 (-0.36%) | 4,270,710 |
| 1 Dec 2020 | HKD | 8.32 | 8.44 | 8.2 | 8.3 | 8.3 | +0.06 (+0.73%) | 5,280,820 |
| 30 Nov 2020 | HKD | 8.3 | 8.46 | 8.13 | 8.24 | 8.24 | -0.04 (-0.48%) | 20,316,471 |
| 27 Nov 2020 | HKD | 8.29 | 8.35 | 8.21 | 8.28 | 8.28 | -0.01 (-0.12%) | 8,883,318 |
| 26 Nov 2020 | HKD | 8.3 | 8.36 | 8.2 | 8.29 | 8.29 | +0.01 (+0.12%) | 9,069,433 |
| 25 Nov 2020 | HKD | 8.47 | 8.48 | 8.28 | 8.28 | 8.28 | -0.1 (-1.19%) | 8,012,000 |
| 24 Nov 2020 | HKD | 8.38 | 8.47 | 8.36 | 8.38 | 8.38 | +0.01 (+0.12%) | 4,330,473 |
| 23 Nov 2020 | HKD | 8.25 | 8.46 | 8.22 | 8.37 | 8.37 | +0.09 (+1.09%) | 5,898,275 |
| 20 Nov 2020 | HKD | 8.36 | 8.36 | 8.24 | 8.28 | 8.28 | -0.07 (-0.84%) | 5,249,324 |
| 19 Nov 2020 | HKD | 8.44 | 8.46 | 8.32 | 8.35 | 8.35 | -0.07 (-0.83%) | 5,030,492 |
| 18 Nov 2020 | HKD | 8.47 | 8.53 | 8.33 | 8.42 | 8.42 | -0.06 (-0.71%) | 4,034,204 |
| 17 Nov 2020 | HKD | 8.48 | 8.64 | 8.41 | 8.48 | 8.48 | 0.0 (0.0%) | 3,786,559 |
| 16 Nov 2020 | HKD | 8.46 | 8.6 | 8.38 | 8.48 | 8.48 | +0.1 (+1.19%) | 4,660,064 |
| 13 Nov 2020 | HKD | 8.43 | 8.6 | 8.22 | 8.38 | 8.38 | -0.06 (-0.71%) | 4,220,937 |
| 12 Nov 2020 | HKD | 8.59 | 8.59 | 8.31 | 8.44 | 8.44 | -0.04 (-0.47%) | 8,191,578 |
| 11 Nov 2020 | HKD | 8.28 | 8.6 | 8.2 | 8.48 | 8.48 | +0.12 (+1.44%) | 13,695,140 |
| 10 Nov 2020 | HKD | 8.24 | 8.36 | 8.21 | 8.36 | 8.36 | +0.2 (+2.45%) | 6,316,073 |
