| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2020 | HKD | 42.8 | 43.45 | 42.1 | 43.4 | 43.4 | +0.7 (+1.64%) | 5,423,389 |
| 14 Dec 2020 | HKD | 42 | 42.7 | 41.5 | 42.7 | 42.7 | +0.7 (+1.67%) | 3,915,168 |
| 11 Dec 2020 | HKD | 42.3 | 42.55 | 41.75 | 42 | 42 | +0.05 (+0.12%) | 3,706,087 |
| 10 Dec 2020 | HKD | 42.35 | 42.5 | 41.5 | 41.95 | 41.95 | -0.5 (-1.18%) | 4,405,051 |
| 9 Dec 2020 | HKD | 43.5 | 44.4 | 41.9 | 42.45 | 42.45 | -0.85 (-1.96%) | 7,800,255 |
| 8 Dec 2020 | HKD | 42.4 | 44 | 42 | 43.3 | 43.3 | +0.7 (+1.64%) | 5,150,757 |
| 7 Dec 2020 | HKD | 42.75 | 42.8 | 41.5 | 42.6 | 42.6 | +0.1 (+0.24%) | 3,689,774 |
| 4 Dec 2020 | HKD | 41.35 | 42.75 | 41.35 | 42.5 | 42.5 | +1.05 (+2.53%) | 4,105,785 |
| 3 Dec 2020 | HKD | 42.25 | 42.45 | 40.95 | 41.45 | 41.45 | -0.8 (-1.89%) | 5,550,849 |
| 2 Dec 2020 | HKD | 44 | 44 | 42 | 42.25 | 42.25 | -1.45 (-3.32%) | 5,023,200 |
| 1 Dec 2020 | HKD | 42.4 | 44.3 | 42.15 | 43.7 | 43.7 | +1.2 (+2.82%) | 5,718,345 |
| 30 Nov 2020 | HKD | 42.85 | 43.1 | 41.8 | 42.5 | 42.5 | -0.35 (-0.82%) | 2,900,407 |
| 27 Nov 2020 | HKD | 43.15 | 43.3 | 42.3 | 42.85 | 42.85 | -0.3 (-0.70%) | 2,637,086 |
| 26 Nov 2020 | HKD | 42.8 | 43.35 | 42.05 | 43.15 | 43.15 | +0.55 (+1.29%) | 3,131,638 |
| 25 Nov 2020 | HKD | 45 | 45 | 41.65 | 42.6 | 42.6 | -2 (-4.48%) | 11,546,670 |
| 24 Nov 2020 | HKD | 45.5 | 46 | 44.2 | 44.6 | 44.6 | -0.55 (-1.22%) | 5,622,397 |
| 23 Nov 2020 | HKD | 45.6 | 46.2 | 44.5 | 45.15 | 45.15 | -0.05 (-0.11%) | 6,510,020 |
| 20 Nov 2020 | HKD | 44 | 45.65 | 44 | 45.2 | 45.2 | +1.2 (+2.73%) | 8,855,834 |
| 19 Nov 2020 | HKD | 44.15 | 45.4 | 42.35 | 44 | 44 | +0.05 (+0.11%) | 10,277,630 |
| 18 Nov 2020 | HKD | 44.5 | 46.4 | 43.05 | 43.95 | 43.95 | -0.25 (-0.57%) | 16,361,990 |
| 17 Nov 2020 | HKD | 41.45 | 44.7 | 41.2 | 44.2 | 44.2 | +3 (+7.28%) | 23,109,770 |
| 16 Nov 2020 | HKD | 37.35 | 41.9 | 37.35 | 41.2 | 41.2 | +3.95 (+10.60%) | 20,785,609 |
| 13 Nov 2020 | HKD | 37.3 | 37.4 | 36.55 | 37.25 | 37.25 | 0.0 (0.0%) | 2,987,300 |
| 12 Nov 2020 | HKD | 37.5 | 37.9 | 37 | 37.25 | 37.25 | +0.25 (+0.68%) | 4,487,180 |
| 11 Nov 2020 | HKD | 38.8 | 38.8 | 37 | 37 | 37 | -2.35 (-5.97%) | 8,899,900 |
| 10 Nov 2020 | HKD | 39.25 | 40.15 | 38.65 | 39.35 | 39.35 | +0.4 (+1.03%) | 8,746,424 |
| 9 Nov 2020 | HKD | 38 | 40.5 | 37.85 | 38.95 | 38.95 | +1.2 (+3.18%) | 24,530,100 |
| 6 Nov 2020 | HKD | 38 | 38 | 37 | 37.75 | 37.75 | -0.15 (-0.40%) | 4,433,289 |
| 5 Nov 2020 | HKD | 38 | 38.7 | 37.25 | 37.9 | 37.9 | 0.0 (0.0%) | 9,091,645 |
| 4 Nov 2020 | HKD | 35.9 | 38.25 | 35.65 | 37.9 | 37.9 | +1.85 (+5.13%) | 14,077,310 |
