| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2020 | HKD | 37 | 37.3 | 35.7 | 35.8 | 35.8 | -0.8 (-2.19%) | 3,471,445 |
| 8 Dec 2020 | HKD | 37.55 | 37.95 | 36.5 | 36.6 | 36.6 | -0.95 (-2.53%) | 2,389,126 |
| 7 Dec 2020 | HKD | 38 | 38.5 | 36.9 | 37.55 | 37.55 | -0.45 (-1.18%) | 1,820,094 |
| 4 Dec 2020 | HKD | 38.5 | 38.5 | 37.3 | 38 | 38 | -3.55 (-8.54%) | 31,052,561 |
| 3 Dec 2020 | HKD | 41.25 | 41.8 | 40.6 | 41.55 | 41.55 | +0.95 (+2.34%) | 998,000 |
| 2 Dec 2020 | HKD | 40.8 | 42.15 | 39.8 | 40.6 | 40.6 | -0.15 (-0.37%) | 1,258,128 |
| 1 Dec 2020 | HKD | 41.85 | 41.9 | 39.55 | 40.75 | 40.75 | -0.2 (-0.49%) | 1,209,114 |
| 30 Nov 2020 | HKD | 39.8 | 42.25 | 39.4 | 40.95 | 40.95 | +1.55 (+3.93%) | 2,655,114 |
| 27 Nov 2020 | HKD | 38.45 | 39.8 | 38.2 | 39.4 | 39.4 | +0.95 (+2.47%) | 860,155 |
| 26 Nov 2020 | HKD | 39 | 39 | 37.9 | 38.45 | 38.45 | +0.85 (+2.26%) | 1,437,280 |
| 25 Nov 2020 | HKD | 39.65 | 40.85 | 37.6 | 37.6 | 37.6 | -2 (-5.05%) | 2,158,150 |
| 24 Nov 2020 | HKD | 41.8 | 42.45 | 39.1 | 39.6 | 39.6 | -2.1 (-5.04%) | 2,241,600 |
| 23 Nov 2020 | HKD | 43 | 43.9 | 41.4 | 41.7 | 41.7 | -0.3 (-0.71%) | 1,796,400 |
| 20 Nov 2020 | HKD | 42.95 | 43.4 | 41.5 | 42 | 42 | -0.9 (-2.10%) | 1,942,914 |
| 19 Nov 2020 | HKD | 44.2 | 44.2 | 42 | 42.9 | 42.9 | -0.15 (-0.35%) | 3,362,900 |
| 18 Nov 2020 | HKD | 43.2 | 43.4 | 40 | 43.05 | 43.05 | +3.85 (+9.82%) | 4,777,600 |
| 17 Nov 2020 | HKD | 39 | 39.4 | 38.35 | 39.2 | 39.2 | +0.95 (+2.48%) | 3,020,000 |
| 16 Nov 2020 | HKD | 37.9 | 38.25 | 36.3 | 38.25 | 38.25 | +0.95 (+2.55%) | 1,395,676 |
| 13 Nov 2020 | HKD | 37.05 | 37.5 | 35.6 | 37.3 | 37.3 | +0.3 (+0.81%) | 3,159,200 |
| 12 Nov 2020 | HKD | 37.25 | 38.2 | 36.75 | 37 | 37 | -0.25 (-0.67%) | 2,666,345 |
| 11 Nov 2020 | HKD | 38.5 | 39.6 | 37 | 37.25 | 37.25 | -2.75 (-6.88%) | 2,356,400 |
| 10 Nov 2020 | HKD | 42 | 42.25 | 39.2 | 40 | 40 | -1.5 (-3.61%) | 1,176,200 |
| 9 Nov 2020 | HKD | 41 | 42.2 | 41 | 41.5 | 41.5 | +0.65 (+1.59%) | 1,015,356 |
| 6 Nov 2020 | HKD | 43.4 | 43.8 | 39.7 | 40.85 | 40.85 | -2.15 (-5%) | 1,496,622 |
| 5 Nov 2020 | HKD | 40.7 | 43.15 | 40.45 | 43 | 43 | +3.65 (+9.28%) | 2,081,400 |
| 4 Nov 2020 | HKD | 41 | 41 | 38.05 | 39.35 | 39.35 | -2.05 (-4.95%) | 2,288,600 |
| 3 Nov 2020 | HKD | 42.85 | 43.2 | 41.4 | 41.4 | 41.4 | -1.25 (-2.93%) | 484,000 |
| 2 Nov 2020 | HKD | 41 | 42.8 | 40.3 | 42.65 | 42.65 | +1.45 (+3.52%) | 2,899,300 |
| 30 Oct 2020 | HKD | 44.1 | 44.3 | 40.1 | 41.2 | 41.2 | -2.9 (-6.58%) | 1,810,500 |
| 29 Oct 2020 | HKD | 44.5 | 44.5 | 43.3 | 44.1 | 44.1 | -0.9 (-2%) | 1,676,000 |
