| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2020 | HKD | 44.75 | 45.9 | 44.75 | 45.5 | 45.5 | +1 (+2.25%) | 37,195,992 |
| 24 Dec 2020 | HKD | 43.9 | 44.6 | 43.75 | 44.5 | 44.5 | +0.65 (+1.48%) | 27,121,859 |
| 23 Dec 2020 | HKD | 44 | 44.45 | 43.7 | 43.85 | 43.85 | +0.1 (+0.23%) | 35,860,379 |
| 22 Dec 2020 | HKD | 44.05 | 44.6 | 43.7 | 43.75 | 43.75 | -0.4 (-0.91%) | 49,981,039 |
| 21 Dec 2020 | HKD | 45.4 | 45.45 | 44.15 | 44.15 | 44.15 | -1.4 (-3.07%) | 45,348,727 |
| 18 Dec 2020 | HKD | 44 | 46.15 | 44 | 45.55 | 45.55 | +1.4 (+3.17%) | 70,610,234 |
| 17 Dec 2020 | HKD | 44.05 | 44.5 | 44.05 | 44.15 | 44.15 | -0.25 (-0.56%) | 41,373,578 |
| 16 Dec 2020 | HKD | 44.65 | 45.25 | 44.1 | 44.4 | 44.4 | +0.25 (+0.57%) | 33,710,312 |
| 15 Dec 2020 | HKD | 44.3 | 44.65 | 43.9 | 44.15 | 44.15 | -0.05 (-0.11%) | 41,321,953 |
| 14 Dec 2020 | HKD | 44.3 | 45.3 | 44.2 | 44.2 | 44.2 | -0.1 (-0.23%) | 42,854,711 |
| 11 Dec 2020 | HKD | 44.95 | 44.95 | 44.3 | 44.3 | 44.3 | -0.65 (-1.45%) | 40,167,832 |
| 10 Dec 2020 | HKD | 45.15 | 45.2 | 44.5 | 44.95 | 44.95 | -0.25 (-0.55%) | 39,281,129 |
| 9 Dec 2020 | HKD | 45.45 | 45.75 | 45.15 | 45.2 | 45.2 | -0.25 (-0.55%) | 41,272,441 |
| 8 Dec 2020 | HKD | 46 | 46.1 | 45.45 | 45.45 | 45.45 | -0.9 (-1.94%) | 39,082,281 |
| 7 Dec 2020 | HKD | 46.25 | 46.6 | 46 | 46.35 | 46.35 | -0.4 (-0.86%) | 31,399,180 |
| 4 Dec 2020 | HKD | 47.2 | 47.25 | 46.5 | 46.75 | 46.75 | -0.65 (-1.37%) | 43,229,832 |
| 3 Dec 2020 | HKD | 47.1 | 47.5 | 46.9 | 47.4 | 47.4 | +0.55 (+1.17%) | 25,232,939 |
| 2 Dec 2020 | HKD | 46.25 | 47.4 | 46 | 46.85 | 46.85 | +0.55 (+1.19%) | 38,059,551 |
| 1 Dec 2020 | HKD | 46.05 | 46.6 | 46.05 | 46.3 | 46.3 | -0.1 (-0.22%) | 42,565,551 |
| 30 Nov 2020 | HKD | 47.6 | 47.7 | 46.4 | 46.4 | 46.4 | -1.15 (-2.42%) | 71,414,641 |
| 27 Nov 2020 | HKD | 47.5 | 47.7 | 47.05 | 47.55 | 47.55 | -0.1 (-0.21%) | 24,128,529 |
| 26 Nov 2020 | HKD | 47.65 | 48.1 | 47.45 | 47.65 | 47.65 | +0.05 (+0.11%) | 21,781,141 |
| 25 Nov 2020 | HKD | 47.6 | 48.2 | 47.6 | 47.6 | 47.6 | +0.15 (+0.32%) | 34,223,246 |
| 24 Nov 2020 | HKD | 46.35 | 47.75 | 46.2 | 47.45 | 47.45 | +0.95 (+2.04%) | 41,934,961 |
| 23 Nov 2020 | HKD | 46.9 | 47.2 | 46.25 | 46.5 | 46.5 | -0.45 (-0.96%) | 45,549,102 |
| 20 Nov 2020 | HKD | 46.55 | 47.35 | 46.55 | 46.95 | 46.95 | -0.15 (-0.32%) | 37,753,602 |
| 19 Nov 2020 | HKD | 46.9 | 48.1 | 46.6 | 47.1 | 47.1 | +0.05 (+0.11%) | 48,856,047 |
| 18 Nov 2020 | HKD | 47.35 | 47.45 | 46.8 | 47.05 | 47.05 | -0.35 (-0.74%) | 62,401,898 |
| 17 Nov 2020 | HKD | 47.9 | 48.3 | 47.4 | 47.4 | 47.4 | -0.75 (-1.56%) | 64,624,152 |
| 16 Nov 2020 | HKD | 48.7 | 49.15 | 47.4 | 48.15 | 48.15 | -1.85 (-3.70%) | 99,691,516 |
