| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | HKD | 5 | 5.05 | 5 | 5.03 | 5.03 | 0.0 (0.0%) | 100,400 |
| 14 Sep 2018 | HKD | 4.95 | 5.13 | 4.77 | 5.03 | 5.03 | +0.13 (+2.65%) | 732,400 |
| 13 Sep 2018 | HKD | 4.79 | 4.92 | 4.76 | 4.9 | 4.9 | +0.15 (+3.16%) | 239,609 |
| 12 Sep 2018 | HKD | 4.68 | 4.85 | 4.64 | 4.75 | 4.75 | +0.12 (+2.59%) | 502,100 |
| 11 Sep 2018 | HKD | 4.64 | 4.68 | 4.6 | 4.63 | 4.63 | +0.03 (+0.65%) | 228,011 |
| 10 Sep 2018 | HKD | 4.36 | 4.7 | 4.28 | 4.6 | 4.6 | -0.05 (-1.08%) | 854,800 |
| 7 Sep 2018 | HKD | 4.62 | 4.82 | 4.61 | 4.65 | 4.65 | +0.05 (+1.09%) | 658,800 |
| 6 Sep 2018 | HKD | 4.56 | 4.61 | 4.25 | 4.6 | 4.6 | -0.02 (-0.43%) | 582,525 |
| 5 Sep 2018 | HKD | 4.8 | 4.96 | 4.6 | 4.62 | 4.62 | -0.12 (-2.53%) | 203,600 |
| 4 Sep 2018 | HKD | 4.7 | 4.74 | 4.7 | 4.74 | 4.74 | +0.14 (+3.04%) | 18,033 |
| 3 Sep 2018 | HKD | 4.74 | 4.75 | 4.6 | 4.6 | 4.6 | -0.17 (-3.56%) | 249,600 |
| 31 Aug 2018 | HKD | 4.84 | 4.85 | 4.74 | 4.77 | 4.77 | -0.1 (-2.05%) | 173,600 |
| 30 Aug 2018 | HKD | 4.95 | 5 | 4.83 | 4.87 | 4.87 | -0.02 (-0.41%) | 51,210 |
| 29 Aug 2018 | HKD | 4.83 | 4.89 | 4.83 | 4.89 | 4.89 | +0.06 (+1.24%) | 68,400 |
| 28 Aug 2018 | HKD | 4.9 | 4.91 | 4.82 | 4.83 | 4.83 | -0.06 (-1.23%) | 123,600 |
| 27 Aug 2018 | HKD | 4.87 | 5.01 | 4.86 | 4.89 | 4.89 | +0.03 (+0.62%) | 147,600 |
| 24 Aug 2018 | HKD | 4.8 | 4.95 | 4.78 | 4.86 | 4.86 | -0.12 (-2.41%) | 59,200 |
| 23 Aug 2018 | HKD | 4.8 | 5 | 4.8 | 4.98 | 4.98 | +0.11 (+2.26%) | 70,800 |
| 22 Aug 2018 | HKD | 5.1 | 5.14 | 4.87 | 4.87 | 4.87 | -0.13 (-2.60%) | 149,645 |
| 21 Aug 2018 | HKD | 4.6 | 5.11 | 4.6 | 5 | 5 | +0.51 (+11.36%) | 974,032 |
| 20 Aug 2018 | HKD | 4.44 | 4.49 | 4.2 | 4.49 | 4.49 | +0.01 (+0.22%) | 716,051 |
| 17 Aug 2018 | HKD | 4.36 | 4.5 | 4.24 | 4.48 | 4.48 | +0.13 (+2.99%) | 124,000 |
| 16 Aug 2018 | HKD | 4.35 | 4.38 | 4.32 | 4.35 | 4.35 | -0.03 (-0.68%) | 34,544 |
| 15 Aug 2018 | HKD | 4.33 | 4.42 | 4.28 | 4.38 | 4.38 | -0.09 (-2.01%) | 213,200 |
| 14 Aug 2018 | HKD | 4.54 | 4.55 | 4.3 | 4.47 | 4.47 | -0.08 (-1.76%) | 363,600 |
| 13 Aug 2018 | HKD | 4.73 | 4.73 | 4.54 | 4.55 | 4.55 | -0.17 (-3.60%) | 195,600 |
| 10 Aug 2018 | HKD | 4.75 | 4.78 | 4.68 | 4.72 | 4.72 | -0.01 (-0.21%) | 48,400 |
| 9 Aug 2018 | HKD | 4.62 | 5 | 4.56 | 4.73 | 4.73 | +0.12 (+2.60%) | 184,400 |
| 8 Aug 2018 | HKD | 4.57 | 4.74 | 4.57 | 4.61 | 4.61 | -0.01 (-0.22%) | 105,200 |
| 7 Aug 2018 | HKD | 4.72 | 4.89 | 4.62 | 4.62 | 4.62 | -0.08 (-1.70%) | 74,400 |
