| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2018 | HKD | 0.97 | 1.01 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 139,700 |
| 11 Jul 2018 | HKD | 1 | 1 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 1,264,275 |
| 10 Jul 2018 | HKD | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 172,900 |
| 9 Jul 2018 | HKD | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 384,850 |
| 6 Jul 2018 | HKD | 1 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 769,650 |
| 5 Jul 2018 | HKD | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 136,000 |
| 4 Jul 2018 | HKD | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 384,025 |
| 3 Jul 2018 | HKD | 1.02 | 1.04 | 1 | 1.04 | 1.04 | 0.0 (0.0%) | 660,054 |
| 2 Jul 2018 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | +0.03 (+2.97%) | 224,750 |
| 28 Jun 2018 | HKD | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 680,150 |
| 27 Jun 2018 | HKD | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 631,250 |
| 26 Jun 2018 | HKD | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -0.06 (-5.36%) | 1,492,000 |
| 25 Jun 2018 | HKD | 1.1 | 1.12 | 1.08 | 1.12 | 1.12 | -0.03 (-2.61%) | 843,750 |
| 22 Jun 2018 | HKD | 1.05 | 1.15 | 1 | 1.15 | 1.15 | +0.11 (+10.58%) | 1,552,600 |
| 21 Jun 2018 | HKD | 1.04 | 1.06 | 0.95 | 1.04 | 1.04 | 0.0 (0.0%) | 452,000 |
| 20 Jun 2018 | HKD | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 392,000 |
| 19 Jun 2018 | HKD | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -0.05 (-4.55%) | 2,005,725 |
| 18 Jun 2018 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 1.16 | 1.16 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 1,062,500 |
| 14 Jun 2018 | HKD | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 268,500 |
| 13 Jun 2018 | HKD | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 433,675 |
| 12 Jun 2018 | HKD | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 696,000 |
| 11 Jun 2018 | HKD | 1.17 | 1.2 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 355,414 |
| 8 Jun 2018 | HKD | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 156,500 |
| 7 Jun 2018 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 87,750 |
| 6 Jun 2018 | HKD | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 400,600 |
| 5 Jun 2018 | HKD | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 345,880 |
| 4 Jun 2018 | HKD | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 304,000 |
| 1 Jun 2018 | HKD | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 229,250 |
