| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2018 | HKD | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 255,750 |
| 21 Aug 2018 | HKD | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 793,000 |
| 20 Aug 2018 | HKD | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 280,875 |
| 17 Aug 2018 | HKD | 0.9 | 0.93 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 2,038,849 |
| 16 Aug 2018 | HKD | 0.92 | 0.94 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,944,000 |
| 15 Aug 2018 | HKD | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 470,050 |
| 14 Aug 2018 | HKD | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,273,025 |
| 13 Aug 2018 | HKD | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 238,400 |
| 10 Aug 2018 | HKD | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 203,750 |
| 9 Aug 2018 | HKD | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 440,000 |
| 8 Aug 2018 | HKD | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | -0.01 (-1.03%) | 304,000 |
| 7 Aug 2018 | HKD | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 313,500 |
| 6 Aug 2018 | HKD | 0.99 | 1 | 0.93 | 0.97 | 0.97 | +0.02 (+2.11%) | 717,750 |
| 3 Aug 2018 | HKD | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 612,000 |
| 2 Aug 2018 | HKD | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 716,050 |
| 1 Aug 2018 | HKD | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 0.0 (0.0%) | 878,500 |
| 31 Jul 2018 | HKD | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 121,500 |
| 30 Jul 2018 | HKD | 1 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 260,875 |
| 27 Jul 2018 | HKD | 0.98 | 1.01 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 210,500 |
| 26 Jul 2018 | HKD | 1.01 | 1.03 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 156,550 |
| 25 Jul 2018 | HKD | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 57,250 |
| 24 Jul 2018 | HKD | 0.99 | 1.07 | 0.99 | 1.03 | 1.03 | +0.05 (+5.10%) | 1,046,500 |
| 23 Jul 2018 | HKD | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 113,250 |
| 20 Jul 2018 | HKD | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | +0.02 (+2.08%) | 928,000 |
| 19 Jul 2018 | HKD | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 562,500 |
| 18 Jul 2018 | HKD | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 193,875 |
| 17 Jul 2018 | HKD | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 596,000 |
| 16 Jul 2018 | HKD | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 260,250 |
| 13 Jul 2018 | HKD | 1 | 1 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 577,500 |
| 12 Jul 2018 | HKD | 0.97 | 1.01 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 139,700 |
