| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2020 | HKD | 948 | 981 | 944.5 | 956.5 | 95.65 | +45 (+4.94%) | 242,000 |
| 17 Dec 2020 | HKD | 898 | 927.5 | 898 | 911.5 | 91.15 | +30.5 (+3.46%) | 361,440 |
| 16 Dec 2020 | HKD | 855 | 899 | 855 | 881 | 88.1 | +42 (+5.01%) | 640,000 |
| 15 Dec 2020 | HKD | 840 | 840.5 | 834 | 839 | 83.9 | -1 (-0.12%) | 111,500 |
| 14 Dec 2020 | HKD | 849 | 849 | 837 | 840 | 84 | -8 (-0.94%) | 72,500 |
| 11 Dec 2020 | HKD | 846 | 855.5 | 843 | 848 | 84.8 | +27 (+3.29%) | 673,000 |
| 10 Dec 2020 | HKD | 832 | 832 | 817.5 | 821 | 82.1 | -15 (-1.79%) | 296,000 |
| 9 Dec 2020 | HKD | 840 | 840 | 832 | 836 | 83.6 | +12 (+1.46%) | 95,500 |
| 8 Dec 2020 | HKD | 824.5 | 826.5 | 820 | 824 | 82.4 | -3 (-0.36%) | 28,500 |
| 7 Dec 2020 | HKD | 844 | 844 | 820.5 | 827 | 82.7 | -5 (-0.60%) | 130,500 |
| 4 Dec 2020 | HKD | 849.5 | 849.5 | 829.5 | 832 | 83.2 | +6.5 (+0.79%) | 196,000 |
| 3 Dec 2020 | HKD | 836 | 836 | 821 | 825.5 | 82.55 | -10.5 (-1.26%) | 473,000 |
| 2 Dec 2020 | HKD | 850 | 850 | 830 | 836 | 83.6 | -24 (-2.79%) | 197,000 |
| 1 Dec 2020 | HKD | 843 | 872.5 | 843 | 860 | 86 | +28 (+3.37%) | 81,000 |
| 30 Nov 2020 | HKD | 817 | 837.5 | 817 | 832 | 83.2 | +17 (+2.09%) | 508,010 |
| 27 Nov 2020 | HKD | 815 | 817.5 | 809.5 | 815 | 81.5 | -0.5 (-0.06%) | 114,000 |
| 26 Nov 2020 | HKD | 814.5 | 824.5 | 814 | 815.5 | 81.55 | +1 (+0.12%) | 35,000 |
| 25 Nov 2020 | HKD | 817 | 827 | 811 | 814.5 | 81.45 | -0.5 (-0.06%) | 49,080 |
| 24 Nov 2020 | HKD | 798.5 | 815 | 798.5 | 815 | 81.5 | +24.5 (+3.10%) | 348,500 |
| 23 Nov 2020 | HKD | 793.5 | 803.5 | 790.5 | 790.5 | 79.05 | +0.5 (+0.06%) | 339,500 |
| 20 Nov 2020 | HKD | 808.5 | 808.5 | 790 | 790 | 79 | -19 (-2.35%) | 116,000 |
| 19 Nov 2020 | HKD | 796 | 817.5 | 796 | 809 | 80.9 | +6.5 (+0.81%) | 519,590 |
| 18 Nov 2020 | HKD | 810 | 810 | 791.5 | 802.5 | 80.25 | -9.5 (-1.17%) | 127,270 |
| 17 Nov 2020 | HKD | 805 | 816 | 801.5 | 812 | 81.2 | +9.5 (+1.18%) | 115,000 |
| 16 Nov 2020 | HKD | 781 | 813.5 | 781 | 802.5 | 80.25 | +41 (+5.38%) | 240,500 |
| 13 Nov 2020 | HKD | 759 | 768 | 759 | 761.5 | 76.15 | +16.5 (+2.21%) | 1,675,000 |
| 12 Nov 2020 | HKD | 751 | 755 | 739 | 745 | 74.5 | +71 (+10.53%) | 1,392,500 |
| 11 Nov 2020 | HKD | 680 | 680 | 671.5 | 674 | 67.4 | +2 (+0.30%) | 668,280 |
| 10 Nov 2020 | HKD | 678 | 686 | 670 | 672 | 67.2 | -11.5 (-1.68%) | 63,000 |
| 9 Nov 2020 | HKD | 700 | 700 | 682.5 | 683.5 | 68.35 | +12 (+1.79%) | 97,000 |
