| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2020 | HKD | 9.9 | 9.97 | 9.82 | 9.9 | 9.9 | +0.02 (+0.20%) | 1,007,991 |
| 29 Oct 2020 | HKD | 10.08 | 10.1 | 9.77 | 9.88 | 9.88 | -0.12 (-1.20%) | 2,608,000 |
| 28 Oct 2020 | HKD | 10.04 | 10.08 | 9.98 | 10 | 10 | -0.04 (-0.40%) | 3,421,000 |
| 27 Oct 2020 | HKD | 10.06 | 10.22 | 9.95 | 10.04 | 10.04 | -0.2 (-1.95%) | 947,300 |
| 23 Oct 2020 | HKD | 10.7 | 10.7 | 10.24 | 10.24 | 10.24 | -0.36 (-3.40%) | 946,000 |
| 22 Oct 2020 | HKD | 10.6 | 10.64 | 10.56 | 10.6 | 10.6 | 0.0 (0.0%) | 322,000 |
| 21 Oct 2020 | HKD | 10.58 | 10.78 | 10.54 | 10.6 | 10.6 | 0.0 (0.0%) | 573,467 |
| 20 Oct 2020 | HKD | 10.6 | 10.68 | 10.58 | 10.6 | 10.6 | -0.02 (-0.19%) | 359,000 |
| 19 Oct 2020 | HKD | 10.62 | 10.78 | 10.58 | 10.62 | 10.62 | 0.0 (0.0%) | 1,039,000 |
| 16 Oct 2020 | HKD | 10.66 | 10.7 | 10.56 | 10.62 | 10.62 | -0.02 (-0.19%) | 738,000 |
| 15 Oct 2020 | HKD | 10.7 | 10.78 | 10.42 | 10.64 | 10.64 | 0.0 (0.0%) | 3,250,000 |
| 14 Oct 2020 | HKD | 10.74 | 10.86 | 10.4 | 10.64 | 10.64 | -0.1 (-0.93%) | 1,124,000 |
| 13 Oct 2020 | HKD | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 10.5 | 10.78 | 10.5 | 10.74 | 10.74 | +0.22 (+2.09%) | 2,560,000 |
| 9 Oct 2020 | HKD | 10.68 | 10.68 | 10.34 | 10.52 | 10.52 | -0.08 (-0.75%) | 758,000 |
| 8 Oct 2020 | HKD | 10.68 | 10.78 | 10.48 | 10.6 | 10.6 | -0.02 (-0.19%) | 566,000 |
| 7 Oct 2020 | HKD | 10.9 | 10.98 | 10.54 | 10.62 | 10.62 | -0.08 (-0.75%) | 432,000 |
| 6 Oct 2020 | HKD | 10.6 | 10.8 | 10.34 | 10.7 | 10.7 | +0.24 (+2.29%) | 1,356,000 |
| 5 Oct 2020 | HKD | 10.22 | 10.5 | 10.12 | 10.46 | 10.46 | +0.36 (+3.56%) | 1,440,000 |
| 30 Sep 2020 | HKD | 10 | 10.16 | 9.91 | 10.1 | 10.1 | +0.19 (+1.92%) | 2,353,400 |
| 29 Sep 2020 | HKD | 10.16 | 10.36 | 9.82 | 9.91 | 9.91 | -0.25 (-2.46%) | 2,066,000 |
| 28 Sep 2020 | HKD | 10.1 | 10.34 | 9.63 | 10.16 | 10.16 | +0.12 (+1.20%) | 5,760,700 |
| 25 Sep 2020 | HKD | 10.7 | 10.88 | 9.9 | 10.04 | 10.04 | -0.7 (-6.52%) | 3,057,000 |
| 24 Sep 2020 | HKD | 11.44 | 11.44 | 10.62 | 10.74 | 10.74 | -0.7 (-6.12%) | 1,320,000 |
| 23 Sep 2020 | HKD | 11.3 | 11.48 | 11.3 | 11.44 | 11.44 | +0.2 (+1.78%) | 538,000 |
| 22 Sep 2020 | HKD | 11.02 | 11.58 | 11.02 | 11.24 | 11.24 | -0.02 (-0.18%) | 1,161,000 |
| 21 Sep 2020 | HKD | 12.12 | 12.12 | 11.22 | 11.26 | 11.26 | -0.76 (-6.32%) | 981,000 |
| 18 Sep 2020 | HKD | 11.46 | 12.3 | 11.4 | 12.02 | 12.02 | +0.52 (+4.52%) | 3,670,000 |
| 17 Sep 2020 | HKD | 11.18 | 11.68 | 11.06 | 11.5 | 11.5 | +0.32 (+2.86%) | 1,413,000 |
| 16 Sep 2020 | HKD | 11.76 | 11.76 | 11.18 | 11.18 | 11.18 | -0.4 (-3.45%) | 1,109,400 |
