| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31 May 2018 | HKD | 1.21 | 1.23 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 704,500 |
| 30 May 2018 | HKD | 1.2 | 1.22 | 1.18 | 1.21 | 1.21 | -0.02 (-1.63%) | 778,750 |
| 29 May 2018 | HKD | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 811,500 |
| 28 May 2018 | HKD | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 204,500 |
| 25 May 2018 | HKD | 1.25 | 1.25 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 808,000 |
| 24 May 2018 | HKD | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 415,597 |
| 23 May 2018 | HKD | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 292,775 |
| 22 May 2018 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 1.26 | 1.28 | 1.22 | 1.28 | 1.28 | +0.01 (+0.79%) | 822,404 |
| 18 May 2018 | HKD | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,139,000 |
| 17 May 2018 | HKD | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,413,150 |
| 16 May 2018 | HKD | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.03 (-2.36%) | 884,000 |
| 15 May 2018 | HKD | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | -0.03 (-2.31%) | 992,250 |
| 14 May 2018 | HKD | 1.19 | 1.3 | 1.19 | 1.3 | 1.3 | +0.1 (+8.33%) | 3,052,000 |
| 11 May 2018 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 219,750 |
| 10 May 2018 | HKD | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 447,500 |
| 9 May 2018 | HKD | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 237,750 |
| 8 May 2018 | HKD | 1.17 | 1.23 | 1.15 | 1.21 | 1.21 | +0.03 (+2.54%) | 997,786 |
| 7 May 2018 | HKD | 1.2 | 1.22 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 641,000 |
| 4 May 2018 | HKD | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 814,150 |
| 3 May 2018 | HKD | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 564,000 |
| 2 May 2018 | HKD | 1.3 | 1.3 | 1.21 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,440,225 |
| 1 May 2018 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 1.19 | 1.28 | 1.17 | 1.28 | 1.28 | +0.09 (+7.56%) | 1,463,000 |
