| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2020 | HKD | 1,246 | 1,246 | 1,225 | 1,243 | 124.3 | +3 (+0.24%) | 525,300 |
| 14 Dec 2020 | HKD | 1,248 | 1,248 | 1,219 | 1,240 | 124 | -28 (-2.21%) | 231,200 |
| 11 Dec 2020 | HKD | 1,260 | 1,280 | 1,260 | 1,268 | 126.8 | +19 (+1.52%) | 251,800 |
| 10 Dec 2020 | HKD | 1,246 | 1,265 | 1,246 | 1,249 | 124.9 | 0.0 (0.0%) | 333,850 |
| 9 Dec 2020 | HKD | 1,249 | 1,255 | 1,245 | 1,249 | 124.9 | +3 (+0.24%) | 499,400 |
| 8 Dec 2020 | HKD | 1,256 | 1,264 | 1,246 | 1,246 | 124.6 | -7 (-0.56%) | 428,100 |
| 7 Dec 2020 | HKD | 1,270 | 1,281 | 1,251 | 1,253 | 125.3 | -22 (-1.73%) | 620,400 |
| 4 Dec 2020 | HKD | 1,248 | 1,310 | 1,245 | 1,275 | 127.5 | +50 (+4.08%) | 1,271,800 |
| 3 Dec 2020 | HKD | 1,230 | 1,239 | 1,222 | 1,225 | 122.5 | -45 (-3.54%) | 812,580 |
| 2 Dec 2020 | HKD | 1,265 | 1,270 | 1,243 | 1,270 | 127 | -17 (-1.32%) | 470,400 |
| 1 Dec 2020 | HKD | 1,283 | 1,312 | 1,250 | 1,287 | 128.7 | +11 (+0.86%) | 1,407,500 |
| 30 Nov 2020 | HKD | 1,300 | 1,326 | 1,268 | 1,276 | 127.6 | -27 (-2.07%) | 1,424,150 |
| 27 Nov 2020 | HKD | 1,304 | 1,319 | 1,292 | 1,303 | 130.3 | -1 (-0.08%) | 515,400 |
| 26 Nov 2020 | HKD | 1,320 | 1,323 | 1,225 | 1,304 | 130.4 | -37 (-2.76%) | 1,599,310 |
| 25 Nov 2020 | HKD | 1,370 | 1,380 | 1,304 | 1,341 | 134.1 | -62 (-4.42%) | 1,149,400 |
| 24 Nov 2020 | HKD | 1,403 | 1,410 | 1,370 | 1,403 | 140.3 | +3 (+0.21%) | 1,136,760 |
| 23 Nov 2020 | HKD | 1,386 | 1,410 | 1,386 | 1,400 | 140 | +13 (+0.94%) | 533,000 |
| 20 Nov 2020 | HKD | 1,385 | 1,398 | 1,370 | 1,387 | 138.7 | +16 (+1.17%) | 561,000 |
| 19 Nov 2020 | HKD | 1,388 | 1,388 | 1,369 | 1,371 | 137.1 | -31 (-2.21%) | 933,700 |
| 18 Nov 2020 | HKD | 1,381 | 1,424 | 1,376 | 1,402 | 140.2 | +27 (+1.96%) | 1,544,000 |
| 17 Nov 2020 | HKD | 1,384 | 1,387 | 1,373 | 1,375 | 137.5 | +5 (+0.36%) | 871,000 |
| 16 Nov 2020 | HKD | 1,340 | 1,380 | 1,330 | 1,370 | 137 | +50 (+3.79%) | 1,385,700 |
| 13 Nov 2020 | HKD | 1,330 | 1,330 | 1,300 | 1,320 | 132 | -22 (-1.64%) | 421,500 |
| 12 Nov 2020 | HKD | 1,336 | 1,348 | 1,325 | 1,342 | 134.2 | +4 (+0.30%) | 1,403,200 |
| 11 Nov 2020 | HKD | 1,340 | 1,367 | 1,330 | 1,338 | 133.8 | -2 (-0.15%) | 1,793,170 |
| 10 Nov 2020 | HKD | 1,336 | 1,351 | 1,323 | 1,340 | 134 | -25 (-1.83%) | 2,174,800 |
| 9 Nov 2020 | HKD | 1,381 | 1,388 | 1,319 | 1,365 | 136.5 | 0.0 (0.0%) | 7,736,210 |
