| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2020 | HKD | 11.26 | 11.38 | 11.12 | 11.18 | 11.18 | -0.08 (-0.71%) | 952,000 |
| 16 Dec 2020 | HKD | 11.38 | 11.38 | 11.08 | 11.26 | 11.26 | +0.06 (+0.54%) | 691,425 |
| 15 Dec 2020 | HKD | 11.2 | 11.5 | 11.12 | 11.2 | 11.2 | -0.1 (-0.88%) | 809,000 |
| 14 Dec 2020 | HKD | 11.66 | 11.66 | 11.12 | 11.3 | 11.3 | -0.14 (-1.22%) | 502,850 |
| 11 Dec 2020 | HKD | 11.8 | 11.86 | 11.3 | 11.44 | 11.44 | -0.24 (-2.05%) | 461,000 |
| 10 Dec 2020 | HKD | 11.42 | 11.78 | 11.38 | 11.68 | 11.68 | +0.16 (+1.39%) | 469,000 |
| 9 Dec 2020 | HKD | 11.56 | 11.66 | 11.22 | 11.52 | 11.52 | +0.06 (+0.52%) | 636,000 |
| 8 Dec 2020 | HKD | 11.6 | 11.76 | 11.36 | 11.46 | 11.46 | -0.08 (-0.69%) | 842,620 |
| 7 Dec 2020 | HKD | 11.98 | 11.98 | 11.4 | 11.54 | 11.54 | -0.46 (-3.83%) | 649,400 |
| 4 Dec 2020 | HKD | 12.02 | 12.02 | 11.72 | 12 | 12 | -0.08 (-0.66%) | 721,000 |
| 3 Dec 2020 | HKD | 12.52 | 12.52 | 11.92 | 12.08 | 12.08 | -0.36 (-2.89%) | 340,384 |
| 2 Dec 2020 | HKD | 12.1 | 12.68 | 11.82 | 12.44 | 12.44 | +0.34 (+2.81%) | 971,000 |
| 1 Dec 2020 | HKD | 11.68 | 12.22 | 11.68 | 12.1 | 12.1 | +0.42 (+3.60%) | 719,840 |
| 30 Nov 2020 | HKD | 12.48 | 12.48 | 11.68 | 11.68 | 11.68 | -0.42 (-3.47%) | 821,006 |
| 27 Nov 2020 | HKD | 12.32 | 12.32 | 12 | 12.1 | 12.1 | -0.22 (-1.79%) | 584,000 |
| 26 Nov 2020 | HKD | 12.7 | 12.8 | 12.22 | 12.32 | 12.32 | -0.38 (-2.99%) | 718,000 |
| 25 Nov 2020 | HKD | 13.06 | 13.18 | 12.5 | 12.7 | 12.7 | -0.36 (-2.76%) | 680,000 |
| 24 Nov 2020 | HKD | 13.5 | 13.5 | 12.88 | 13.06 | 13.06 | -0.44 (-3.26%) | 610,000 |
| 23 Nov 2020 | HKD | 13.3 | 13.5 | 13.02 | 13.5 | 13.5 | +0.16 (+1.20%) | 1,090,000 |
| 20 Nov 2020 | HKD | 13.62 | 13.94 | 13.32 | 13.34 | 13.34 | -0.12 (-0.89%) | 1,963,000 |
| 19 Nov 2020 | HKD | 12.7 | 13.7 | 12.7 | 13.46 | 13.46 | +0.78 (+6.15%) | 2,656,000 |
| 18 Nov 2020 | HKD | 12.9 | 12.9 | 12.46 | 12.68 | 12.68 | -0.22 (-1.71%) | 711,458 |
| 17 Nov 2020 | HKD | 12.3 | 12.98 | 12.2 | 12.9 | 12.9 | +0.6 (+4.88%) | 1,652,000 |
| 16 Nov 2020 | HKD | 11.98 | 12.3 | 11.86 | 12.3 | 12.3 | +0.48 (+4.06%) | 1,009,000 |
| 13 Nov 2020 | HKD | 12.24 | 12.24 | 11.5 | 11.82 | 11.82 | -0.36 (-2.96%) | 1,048,400 |
| 12 Nov 2020 | HKD | 11.7 | 12.18 | 11.7 | 12.18 | 12.18 | +0.48 (+4.10%) | 1,078,000 |
| 11 Nov 2020 | HKD | 11.4 | 11.92 | 11.36 | 11.7 | 11.7 | +0.24 (+2.09%) | 1,552,000 |
| 10 Nov 2020 | HKD | 12.3 | 12.3 | 11.2 | 11.46 | 11.46 | -0.68 (-5.60%) | 1,429,650 |
| 9 Nov 2020 | HKD | 12 | 12.44 | 12 | 12.14 | 12.14 | +0.34 (+2.88%) | 851,750 |
| 6 Nov 2020 | HKD | 11.92 | 12.1 | 11.06 | 11.8 | 11.8 | 0.0 (0.0%) | 4,740,000 |
