| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | HKD | 5.13 | 5.8 | 5.13 | 5.66 | 10.7633 | +0.53 (+10.33%) | 1,808,965 |
| 11 Sep 2018 | HKD | 5.13 | 5.28 | 5.08 | 5.13 | 9.7554 | 0.0 (0.0%) | 858,207 |
| 10 Sep 2018 | HKD | 5.52 | 5.53 | 5.12 | 5.13 | 9.7554 | -0.42 (-7.57%) | 1,136,914 |
| 7 Sep 2018 | HKD | 6.27 | 6.27 | 5.48 | 5.5501 | 10.5543 | -0.74 (-11.76%) | 1,021,224 |
| 6 Sep 2018 | HKD | 6.66 | 6.72 | 6.15 | 6.29 | 11.9613 | -0.37 (-5.56%) | 340,759 |
| 5 Sep 2018 | HKD | 6.86 | 6.87 | 6.62 | 6.66 | 12.6649 | -0.19 (-2.77%) | 1,020,172 |
| 4 Sep 2018 | HKD | 6.96 | 7 | 6.8 | 6.85 | 13.0262 | -0.11 (-1.58%) | 715,172 |
| 3 Sep 2018 | HKD | 6.95 | 7.08 | 6.84 | 6.96 | 13.2354 | +0.02 (+0.29%) | 1,121,138 |
| 31 Aug 2018 | HKD | 6.54 | 6.95 | 6.3 | 6.94 | 13.1974 | +0.28 (+4.20%) | 1,591,259 |
| 30 Aug 2018 | HKD | 6.35 | 6.69 | 6.34 | 6.66 | 12.6649 | +0.33 (+5.21%) | 1,384,279 |
| 29 Aug 2018 | HKD | 6.37 | 6.4001 | 6.26 | 6.33 | 12.0374 | -0.04 (-0.63%) | 450,138 |
| 28 Aug 2018 | HKD | 6.35 | 6.39 | 6.35 | 6.37 | 12.1134 | +0.02 (+0.31%) | 358,638 |
| 27 Aug 2018 | HKD | 6.35 | 6.52 | 6.32 | 6.35 | 12.0754 | +0.01 (+0.16%) | 820,345 |
| 24 Aug 2018 | HKD | 6.01 | 6.41 | 5.97 | 6.34 | 12.0564 | +0.35 (+5.84%) | 1,248,836 |
| 23 Aug 2018 | HKD | 5.95 | 6.02 | 5.95 | 5.99 | 11.3908 | +0.05 (+0.84%) | 228,224 |
| 22 Aug 2018 | HKD | 6 | 6.05 | 5.87 | 5.94 | 11.2957 | +0.01 (+0.17%) | 327,504 |
| 21 Aug 2018 | HKD | 6.07 | 6.08 | 5.74 | 5.93 | 11.2767 | -0.11 (-1.82%) | 297,325 |
| 20 Aug 2018 | HKD | 6.12 | 6.15 | 6.01 | 6.0401 | 11.4861 | -0.02 (-0.33%) | 333,478 |
| 17 Aug 2018 | HKD | 6.18 | 6.22 | 6.03 | 6.06 | 11.5239 | -0.12 (-1.94%) | 407,055 |
| 16 Aug 2018 | HKD | 6.17 | 6.2 | 6.12 | 6.18 | 11.7521 | -0.04 (-0.64%) | 400,465 |
| 15 Aug 2018 | HKD | 6.2801 | 6.31 | 6.14 | 6.22 | 11.8282 | 0.0 (0.0%) | 622,864 |
| 14 Aug 2018 | HKD | 6.2801 | 6.32 | 6.1601 | 6.22 | 11.8282 | 0.0 (0.0%) | 743,569 |
| 13 Aug 2018 | HKD | 6.33 | 6.34 | 6.18 | 6.22 | 11.8282 | -0.12 (-1.89%) | 501,672 |
| 10 Aug 2018 | HKD | 6.32 | 6.37 | 6.24 | 6.34 | 12.0564 | 0.0 (0.0%) | 514,580 |
| 9 Aug 2018 | HKD | 6.4001 | 6.45 | 6.2801 | 6.34 | 12.0564 | -0.05 (-0.78%) | 546,897 |
| 8 Aug 2018 | HKD | 6.38 | 6.41 | 6.24 | 6.39 | 12.1515 | +0.03 (+0.47%) | 411,224 |
| 7 Aug 2018 | HKD | 6.2801 | 6.44 | 6.2 | 6.36 | 12.0944 | +0.08 (+1.27%) | 509,034 |
| 6 Aug 2018 | HKD | 6.29 | 6.32 | 6.22 | 6.2801 | 11.9425 | 0.0 (0.0%) | 491,155 |
| 3 Aug 2018 | HKD | 6.32 | 6.34 | 6.2 | 6.2801 | 11.9425 | -0.04 (-0.63%) | 389,138 |
| 2 Aug 2018 | HKD | 6.33 | 6.43 | 6.22 | 6.32 | 12.0184 | +0.02 (+0.32%) | 634,190 |
