| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2020 | HKD | 96.2 | 96.2 | 93.05 | 93.25 | 93.25 | -3.75 (-3.87%) | 81,670 |
| 9 Dec 2020 | HKD | 96.05 | 97.5 | 95.8 | 97 | 97 | +1.55 (+1.62%) | 268,100 |
| 8 Dec 2020 | HKD | 98.15 | 98.15 | 95.45 | 95.45 | 95.45 | -2.6 (-2.65%) | 65,600 |
| 7 Dec 2020 | HKD | 100.5 | 100.5 | 97.1 | 98.05 | 98.05 | -2.15 (-2.15%) | 29,886 |
| 4 Dec 2020 | HKD | 104 | 104 | 98.9 | 100.2 | 100.2 | -2.7 (-2.62%) | 222,400 |
| 3 Dec 2020 | HKD | 100 | 103.7 | 99.8 | 102.9 | 102.9 | +3.2 (+3.21%) | 115,283 |
| 2 Dec 2020 | HKD | 99 | 99.7 | 98.05 | 99.7 | 99.7 | +2.15 (+2.20%) | 95,000 |
| 1 Dec 2020 | HKD | 98 | 98 | 97.05 | 97.55 | 97.55 | -0.4 (-0.41%) | 72,775 |
| 30 Nov 2020 | HKD | 100.4 | 100.9 | 97.05 | 97.95 | 97.95 | -0.75 (-0.76%) | 107,359 |
| 27 Nov 2020 | HKD | 98.45 | 99.1 | 98.05 | 98.7 | 98.7 | +0.8 (+0.82%) | 35,925 |
| 26 Nov 2020 | HKD | 96.7 | 99.35 | 96.7 | 97.9 | 97.9 | +2.2 (+2.30%) | 52,500 |
| 25 Nov 2020 | HKD | 98 | 98 | 95.7 | 95.7 | 95.7 | -5 (-4.97%) | 141,230 |
| 24 Nov 2020 | HKD | 101 | 103.1 | 100.3 | 100.7 | 100.7 | -7.3 (-6.76%) | 215,245 |
| 23 Nov 2020 | HKD | 107 | 108.9 | 106.6 | 108 | 108 | +3.4 (+3.25%) | 195,300 |
| 20 Nov 2020 | HKD | 104 | 105.4 | 103.6 | 104.6 | 104.6 | +0.6 (+0.58%) | 164,400 |
| 19 Nov 2020 | HKD | 101.6 | 104 | 101.1 | 104 | 104 | 0.0 (0.0%) | 48,100 |
| 18 Nov 2020 | HKD | 103.9 | 105.5 | 102.8 | 104 | 104 | +2 (+1.96%) | 209,250 |
| 17 Nov 2020 | HKD | 106 | 106 | 102 | 102 | 102 | -5.8 (-5.38%) | 74,150 |
| 16 Nov 2020 | HKD | 107.8 | 109.5 | 103.2 | 107.8 | 107.8 | +2.3 (+2.18%) | 194,650 |
| 13 Nov 2020 | HKD | 103.6 | 105.7 | 103.6 | 105.5 | 105.5 | +6.05 (+6.08%) | 212,800 |
| 12 Nov 2020 | HKD | 100.1 | 100.9 | 99.45 | 99.45 | 99.45 | +4.5 (+4.74%) | 116,300 |
| 11 Nov 2020 | HKD | 101.6 | 101.6 | 93.2 | 94.95 | 94.95 | -7.55 (-7.37%) | 134,827 |
| 10 Nov 2020 | HKD | 105.6 | 105.6 | 101.3 | 102.5 | 102.5 | -8.5 (-7.66%) | 145,289 |
| 9 Nov 2020 | HKD | 111 | 112.6 | 109.9 | 111 | 111 | +7.8 (+7.56%) | 201,502 |
| 6 Nov 2020 | HKD | 101.6 | 103.4 | 100.9 | 103.2 | 103.2 | +3.8 (+3.82%) | 135,535 |
| 5 Nov 2020 | HKD | 97.95 | 99.4 | 96.6 | 99.4 | 99.4 | +3.95 (+4.14%) | 163,902 |
| 4 Nov 2020 | HKD | 94.85 | 96.3 | 94.1 | 95.45 | 95.45 | -2.15 (-2.20%) | 70,400 |
| 3 Nov 2020 | HKD | 97.5 | 98.5 | 97.45 | 97.6 | 97.6 | +3.05 (+3.23%) | 151,402 |
| 2 Nov 2020 | HKD | 93.65 | 94.55 | 93.5 | 94.55 | 94.55 | +1.15 (+1.23%) | 81,300 |
| 30 Oct 2020 | HKD | 95.8 | 96.75 | 93.4 | 93.4 | 93.4 | -2.3 (-2.40%) | 81,101 |
