| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2020 | HKD | 24.35 | 24.35 | 23.5 | 23.65 | 23.65 | -0.7 (-2.87%) | 1,477,000 |
| 16 Dec 2020 | HKD | 24.25 | 24.55 | 23.4 | 24.35 | 24.35 | +0.3 (+1.25%) | 1,287,500 |
| 15 Dec 2020 | HKD | 22.95 | 24.7 | 22.8 | 24.05 | 24.05 | +1.1 (+4.79%) | 2,045,500 |
| 14 Dec 2020 | HKD | 22.95 | 23.1 | 22.8 | 22.95 | 22.95 | -0.25 (-1.08%) | 1,187,158 |
| 11 Dec 2020 | HKD | 24.65 | 24.9 | 23 | 23.2 | 23.2 | -0.8 (-3.33%) | 1,491,987 |
| 10 Dec 2020 | HKD | 23.7 | 24.25 | 22.7 | 24 | 24 | +0.2 (+0.84%) | 2,114,000 |
| 9 Dec 2020 | HKD | 22.3 | 24.6 | 22.3 | 23.8 | 23.8 | +1.8 (+8.18%) | 4,460,000 |
| 8 Dec 2020 | HKD | 21.75 | 22.35 | 21.75 | 22 | 22 | +0.25 (+1.15%) | 5,465,266 |
| 7 Dec 2020 | HKD | 22.4 | 22.4 | 21.15 | 21.75 | 21.75 | -0.7 (-3.12%) | 934,138 |
| 4 Dec 2020 | HKD | 21.55 | 23 | 21.55 | 22.45 | 22.45 | +0.65 (+2.98%) | 1,407,250 |
| 3 Dec 2020 | HKD | 21.6 | 22 | 21.3 | 21.8 | 21.8 | +0.3 (+1.40%) | 1,474,087 |
| 2 Dec 2020 | HKD | 21.2 | 21.6 | 21 | 21.5 | 21.5 | 0.0 (0.0%) | 580,100 |
| 1 Dec 2020 | HKD | 21.5 | 21.75 | 21 | 21.5 | 21.5 | 0.0 (0.0%) | 1,090,500 |
| 30 Nov 2020 | HKD | 20.95 | 21.75 | 20.95 | 21.5 | 21.5 | +0.9 (+4.37%) | 2,501,158 |
| 27 Nov 2020 | HKD | 20.1 | 20.85 | 20 | 20.6 | 20.6 | +0.6 (+3%) | 2,176,000 |
| 26 Nov 2020 | HKD | 19.52 | 20.35 | 19.52 | 20 | 20 | +0.46 (+2.35%) | 1,717,500 |
| 25 Nov 2020 | HKD | 20 | 20.15 | 18.86 | 19.54 | 19.54 | -0.61 (-3.03%) | 2,567,474 |
| 24 Nov 2020 | HKD | 20.8 | 21 | 20 | 20.15 | 20.15 | -0.65 (-3.13%) | 9,368,829 |
| 23 Nov 2020 | HKD | 21.8 | 22.1 | 20.4 | 20.8 | 20.8 | -1 (-4.59%) | 1,070,000 |
| 20 Nov 2020 | HKD | 21.7 | 22.3 | 21 | 21.8 | 21.8 | +0.25 (+1.16%) | 549,635 |
| 19 Nov 2020 | HKD | 21.7 | 21.9 | 20.8 | 21.55 | 21.55 | -0.05 (-0.23%) | 1,181,987 |
| 18 Nov 2020 | HKD | 21.45 | 21.9 | 21.2 | 21.6 | 21.6 | +0.2 (+0.93%) | 708,158 |
| 17 Nov 2020 | HKD | 22 | 22 | 21.2 | 21.4 | 21.4 | -0.6 (-2.73%) | 941,029 |
| 16 Nov 2020 | HKD | 23.15 | 23.15 | 21.75 | 22 | 22 | -0.7 (-3.08%) | 698,683 |
| 13 Nov 2020 | HKD | 21.8 | 23 | 21.2 | 22.7 | 22.7 | +1.05 (+4.85%) | 1,467,000 |
| 12 Nov 2020 | HKD | 20.9 | 21.7 | 20.9 | 21.65 | 21.65 | +1.15 (+5.61%) | 2,047,181 |
| 11 Nov 2020 | HKD | 22.1 | 22.6 | 20.4 | 20.5 | 20.5 | -1.6 (-7.24%) | 3,972,500 |
| 10 Nov 2020 | HKD | 23.35 | 23.8 | 21.6 | 22.1 | 22.1 | -1.25 (-5.35%) | 2,394,577 |
| 9 Nov 2020 | HKD | 24.2 | 25 | 23.15 | 23.35 | 23.35 | -0.7 (-2.91%) | 1,574,627 |
| 6 Nov 2020 | HKD | 23.8 | 24.2 | 22.65 | 24.05 | 24.05 | +0.75 (+3.22%) | 1,799,111 |
