| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2018 | HKD | 4.13 | 4.18 | 4.09 | 4.13 | 20.65 | 0.0 (0.0%) | 455,650 |
| 26 Sep 2018 | HKD | 4.13 | 4.16 | 4.1 | 4.13 | 20.65 | +0.01 (+0.24%) | 254,000 |
| 25 Sep 2018 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 20.6 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 4.31 | 4.31 | 4.11 | 4.12 | 20.6 | -0.19 (-4.41%) | 615,200 |
| 21 Sep 2018 | HKD | 4.17 | 4.31 | 4.15 | 4.31 | 21.55 | +0.18 (+4.36%) | 1,844,661 |
| 20 Sep 2018 | HKD | 4.11 | 4.16 | 4.1 | 4.13 | 20.65 | -0.04 (-0.96%) | 322,800 |
| 19 Sep 2018 | HKD | 4.18 | 4.19 | 4.12 | 4.17 | 20.85 | -0.01 (-0.24%) | 389,772 |
| 18 Sep 2018 | HKD | 4.12 | 4.19 | 4.12 | 4.18 | 20.9 | +0.04 (+0.97%) | 418,400 |
| 17 Sep 2018 | HKD | 4.24 | 4.24 | 4.1 | 4.14 | 20.7 | -0.1 (-2.36%) | 660,400 |
| 14 Sep 2018 | HKD | 4.19 | 4.24 | 4.14 | 4.24 | 21.2 | +0.02 (+0.47%) | 738,990 |
| 13 Sep 2018 | HKD | 4.15 | 4.22 | 4.15 | 4.22 | 21.1 | +0.05 (+1.20%) | 692,000 |
| 12 Sep 2018 | HKD | 4.15 | 4.19 | 4.14 | 4.17 | 20.85 | 0.0 (0.0%) | 659,199 |
| 11 Sep 2018 | HKD | 4.09 | 4.18 | 4.09 | 4.17 | 20.85 | +0.07 (+1.71%) | 718,000 |
| 10 Sep 2018 | HKD | 4.19 | 4.21 | 4.1 | 4.1 | 20.5 | -0.09 (-2.15%) | 613,155 |
| 7 Sep 2018 | HKD | 4.17 | 4.19 | 4.14 | 4.19 | 20.95 | +0.02 (+0.48%) | 1,007,200 |
| 6 Sep 2018 | HKD | 4.16 | 4.18 | 4.13 | 4.17 | 20.85 | +0.01 (+0.24%) | 772,402 |
| 5 Sep 2018 | HKD | 4.2 | 4.21 | 4.11 | 4.16 | 20.8 | -0.01 (-0.24%) | 662,355 |
| 4 Sep 2018 | HKD | 4.14 | 4.23 | 4.1 | 4.17 | 20.85 | +0.06 (+1.46%) | 643,200 |
| 3 Sep 2018 | HKD | 4.4 | 4.4 | 4.11 | 4.11 | 20.55 | -0.09 (-2.14%) | 465,616 |
| 31 Aug 2018 | HKD | 4.58 | 4.69 | 4.06 | 4.2 | 21 | -0.37 (-8.10%) | 1,296,174 |
| 30 Aug 2018 | HKD | 4.84 | 4.84 | 4.56 | 4.57 | 22.85 | -0.05 (-1.08%) | 451,934 |
| 29 Aug 2018 | HKD | 4.61 | 4.68 | 4.56 | 4.62 | 23.1 | +0.02 (+0.43%) | 515,600 |
| 28 Aug 2018 | HKD | 4.81 | 4.81 | 4.53 | 4.6 | 23 | +0.02 (+0.44%) | 418,000 |
| 27 Aug 2018 | HKD | 4.52 | 4.6 | 4.36 | 4.58 | 22.9 | +0.08 (+1.78%) | 460,819 |
| 24 Aug 2018 | HKD | 4.7 | 4.7 | 4.41 | 4.5 | 22.5 | -0.17 (-3.64%) | 401,200 |
| 23 Aug 2018 | HKD | 4.77 | 4.77 | 4.66 | 4.67 | 23.35 | -0.06 (-1.27%) | 588,918 |
| 22 Aug 2018 | HKD | 4.8 | 4.9 | 4.71 | 4.73 | 23.65 | -0.07 (-1.46%) | 853,600 |
| 21 Aug 2018 | HKD | 4.82 | 4.88 | 4.72 | 4.8 | 24 | -0.02 (-0.41%) | 257,600 |
| 20 Aug 2018 | HKD | 4.78 | 4.91 | 4.75 | 4.82 | 24.1 | +0.04 (+0.84%) | 644,800 |
| 17 Aug 2018 | HKD | 4.65 | 4.78 | 4.62 | 4.78 | 23.9 | +0.15 (+3.24%) | 594,800 |
