| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2018 | HKD | 4.55 | 4.57 | 4.38 | 4.47 | 22.35 | -0.08 (-1.76%) | 486,800 |
| 4 Jul 2018 | HKD | 4.77 | 4.77 | 4.55 | 4.55 | 22.75 | -0.22 (-4.61%) | 507,912 |
| 3 Jul 2018 | HKD | 5.2 | 5.2 | 4.77 | 4.77 | 23.85 | -0.23 (-4.60%) | 419,600 |
| 2 Jul 2018 | HKD | 5 | 5 | 5 | 5 | 25 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 4.67 | 5 | 4.64 | 5 | 25 | +0.4 (+8.70%) | 1,260,400 |
| 28 Jun 2018 | HKD | 4.5 | 4.8 | 4.45 | 4.6 | 23 | +0.08 (+1.77%) | 443,606 |
| 27 Jun 2018 | HKD | 4.36 | 4.6 | 4.33 | 4.52 | 22.6 | +0.16 (+3.67%) | 532,651 |
| 26 Jun 2018 | HKD | 4.41 | 4.42 | 4.25 | 4.36 | 21.8 | -0.03 (-0.68%) | 479,200 |
| 25 Jun 2018 | HKD | 4.24 | 4.6 | 4.21 | 4.39 | 21.95 | +0.21 (+5.02%) | 535,200 |
| 22 Jun 2018 | HKD | 4.17 | 4.24 | 4.01 | 4.18 | 20.9 | +0.03 (+0.72%) | 551,200 |
| 21 Jun 2018 | HKD | 4.26 | 4.32 | 4.12 | 4.15 | 20.75 | -0.1 (-2.35%) | 672,800 |
| 20 Jun 2018 | HKD | 4.25 | 4.37 | 4.21 | 4.25 | 21.25 | 0.0 (0.0%) | 542,315 |
| 19 Jun 2018 | HKD | 4.3 | 4.33 | 4.16 | 4.25 | 21.25 | -0.11 (-2.52%) | 1,002,000 |
| 18 Jun 2018 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 21.8 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 4.5 | 4.56 | 4.28 | 4.36 | 21.8 | -0.14 (-3.11%) | 1,196,612 |
| 14 Jun 2018 | HKD | 4.62 | 4.62 | 4.45 | 4.5 | 22.5 | -0.12 (-2.60%) | 457,752 |
| 13 Jun 2018 | HKD | 4.6 | 4.77 | 4.55 | 4.62 | 23.1 | -0.09 (-1.91%) | 647,551 |
| 12 Jun 2018 | HKD | 4.68 | 4.86 | 4.57 | 4.71 | 23.55 | +0.04 (+0.86%) | 494,200 |
| 11 Jun 2018 | HKD | 4.5 | 4.77 | 4.29 | 4.67 | 23.35 | +0.19 (+4.24%) | 651,600 |
| 8 Jun 2018 | HKD | 4.42 | 4.78 | 4.37 | 4.48 | 22.4 | +0.02 (+0.45%) | 919,451 |
| 7 Jun 2018 | HKD | 4.43 | 4.48 | 4.27 | 4.46 | 22.3 | 0.0 (0.0%) | 1,180,800 |
| 6 Jun 2018 | HKD | 4.55 | 4.55 | 4.37 | 4.46 | 22.3 | -0.06 (-1.33%) | 1,381,352 |
| 5 Jun 2018 | HKD | 4.6 | 4.64 | 4.41 | 4.52 | 22.6 | -0.08 (-1.74%) | 2,348,800 |
| 4 Jun 2018 | HKD | 4.68 | 4.98 | 4.57 | 4.6 | 23 | -0.22 (-4.56%) | 4,742,710 |
| 1 Jun 2018 | HKD | 7.25 | 7.37 | 4.66 | 4.82 | 24.1 | -3.04 (-38.68%) | 10,477,138 |
| 31 May 2018 | HKD | 8.2 | 8.24 | 7.27 | 7.86 | 39.3 | +0.12 (+1.55%) | 53,645,638 |
| 30 May 2018 | HKD | 7.56 | 7.74 | 7.47 | 7.74 | 38.7 | +0.19 (+2.52%) | 4,156,194 |
| 29 May 2018 | HKD | 7.54 | 7.57 | 7.48 | 7.55 | 37.75 | +0.01 (+0.13%) | 2,596,000 |
| 28 May 2018 | HKD | 7.5 | 7.54 | 7.42 | 7.54 | 37.7 | +0.05 (+0.67%) | 2,042,800 |
| 25 May 2018 | HKD | 7.5 | 7.53 | 7.46 | 7.49 | 37.45 | -0.01 (-0.13%) | 4,907,800 |
