| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2020 | HKD | 46.5 | 46.85 | 44.9 | 45 | 45 | -1.95 (-4.15%) | 1,998,400 |
| 27 Oct 2020 | HKD | 48 | 48 | 46.05 | 46.95 | 46.95 | -0.6 (-1.26%) | 654,000 |
| 23 Oct 2020 | HKD | 49.2 | 49.4 | 47 | 47.55 | 47.55 | -0.65 (-1.35%) | 617,520 |
| 22 Oct 2020 | HKD | 48.5 | 49.5 | 48.2 | 48.2 | 48.2 | +0.05 (+0.10%) | 614,800 |
| 21 Oct 2020 | HKD | 48.6 | 48.6 | 47.55 | 48.15 | 48.15 | +0.15 (+0.31%) | 763,710 |
| 20 Oct 2020 | HKD | 46.45 | 48.3 | 46.3 | 48 | 48 | +1.55 (+3.34%) | 763,900 |
| 19 Oct 2020 | HKD | 50.2 | 51.2 | 43.3 | 46.45 | 46.45 | -3.7 (-7.38%) | 2,702,724 |
| 16 Oct 2020 | HKD | 51.55 | 52.3 | 50.05 | 50.15 | 50.15 | -1.15 (-2.24%) | 835,200 |
| 15 Oct 2020 | HKD | 53.05 | 53.95 | 51 | 51.3 | 51.3 | -1.9 (-3.57%) | 1,077,200 |
| 14 Oct 2020 | HKD | 54.45 | 54.5 | 50.5 | 53.2 | 53.2 | +0.2 (+0.38%) | 2,238,325 |
| 13 Oct 2020 | HKD | 53 | 53 | 53 | 53 | 53 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 50.8 | 53 | 49.6 | 53 | 53 | +3 (+6%) | 2,395,000 |
| 9 Oct 2020 | HKD | 50.1 | 51.2 | 49 | 50 | 50 | 0.0 (0.0%) | 711,409 |
| 8 Oct 2020 | HKD | 49.8 | 51.95 | 48.35 | 50 | 50 | +0.55 (+1.11%) | 1,679,025 |
| 7 Oct 2020 | HKD | 49.9 | 49.9 | 48.7 | 49.45 | 49.45 | -0.55 (-1.10%) | 447,200 |
| 6 Oct 2020 | HKD | 48.3 | 50.45 | 47.7 | 50 | 50 | +1.7 (+3.52%) | 1,229,900 |
| 5 Oct 2020 | HKD | 48.8 | 48.8 | 47.4 | 48.3 | 48.3 | +0.8 (+1.68%) | 526,900 |
| 30 Sep 2020 | HKD | 49.75 | 49.75 | 46.5 | 47.5 | 47.5 | -1.5 (-3.06%) | 738,400 |
| 29 Sep 2020 | HKD | 48.65 | 49.5 | 48.15 | 49 | 49 | +1.2 (+2.51%) | 426,400 |
| 28 Sep 2020 | HKD | 47.8 | 49.2 | 47.3 | 47.8 | 47.8 | +0.55 (+1.16%) | 616,425 |
| 25 Sep 2020 | HKD | 49.95 | 50 | 47.05 | 47.25 | 47.25 | -1.6 (-3.28%) | 1,074,000 |
| 24 Sep 2020 | HKD | 49.4 | 49.45 | 48.3 | 48.85 | 48.85 | -1.45 (-2.88%) | 647,600 |
| 23 Sep 2020 | HKD | 49.85 | 50.8 | 49.5 | 50.3 | 50.3 | +0.7 (+1.41%) | 476,400 |
| 22 Sep 2020 | HKD | 49.5 | 51 | 48.15 | 49.6 | 49.6 | -0.1 (-0.20%) | 729,633 |
| 21 Sep 2020 | HKD | 52.5 | 52.6 | 49.2 | 49.7 | 49.7 | -2.5 (-4.79%) | 867,142 |
| 18 Sep 2020 | HKD | 49.7 | 52.2 | 49.5 | 52.2 | 52.2 | +2.7 (+5.45%) | 972,421 |
| 17 Sep 2020 | HKD | 50.45 | 50.9 | 49.25 | 49.5 | 49.5 | -1.65 (-3.23%) | 1,037,650 |
| 16 Sep 2020 | HKD | 53.3 | 53.95 | 51 | 51.15 | 51.15 | -1.75 (-3.31%) | 1,176,300 |
| 15 Sep 2020 | HKD | 51.85 | 53 | 51.8 | 52.9 | 52.9 | +1.15 (+2.22%) | 1,149,300 |
| 14 Sep 2020 | HKD | 52 | 52.55 | 51.15 | 51.75 | 51.75 | +0.35 (+0.68%) | 1,148,400 |
