| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2018 | HKD | 5.84 | 5.88 | 5.6 | 5.63 | 5.63 | -0.23 (-3.92%) | 406,400 |
| 22 Jun 2018 | HKD | 5.88 | 5.9 | 5.85 | 5.86 | 5.86 | -0.03 (-0.51%) | 276,032 |
| 21 Jun 2018 | HKD | 6.05 | 6.05 | 5.86 | 5.89 | 5.89 | -0.09 (-1.51%) | 40,620 |
| 20 Jun 2018 | HKD | 6.03 | 6.03 | 5.9 | 5.98 | 5.98 | +0.04 (+0.67%) | 134,800 |
| 19 Jun 2018 | HKD | 6.06 | 6.1 | 5.85 | 5.94 | 5.94 | -0.12 (-1.98%) | 233,904 |
| 18 Jun 2018 | HKD | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 6.25 | 6.27 | 6.02 | 6.06 | 6.06 | -0.07 (-1.14%) | 127,179 |
| 14 Jun 2018 | HKD | 6.21 | 6.27 | 6.1 | 6.13 | 6.13 | -0.08 (-1.29%) | 178,960 |
| 13 Jun 2018 | HKD | 6.31 | 6.31 | 6.15 | 6.21 | 6.21 | -0.06 (-0.96%) | 177,200 |
| 12 Jun 2018 | HKD | 6.29 | 6.29 | 6.21 | 6.27 | 6.27 | +0.01 (+0.16%) | 202,000 |
| 11 Jun 2018 | HKD | 6.23 | 6.3 | 6.21 | 6.26 | 6.26 | -0.04 (-0.63%) | 180,000 |
| 8 Jun 2018 | HKD | 6.4 | 6.4 | 6.22 | 6.3 | 6.3 | -0.08 (-1.25%) | 38,534 |
| 7 Jun 2018 | HKD | 6.36 | 6.39 | 6.32 | 6.38 | 6.38 | +0.05 (+0.79%) | 187,200 |
| 6 Jun 2018 | HKD | 6.3 | 6.36 | 6.18 | 6.33 | 6.33 | +0.09 (+1.44%) | 166,000 |
| 5 Jun 2018 | HKD | 6.3 | 6.34 | 6.22 | 6.24 | 6.24 | +0.01 (+0.16%) | 49,245 |
| 4 Jun 2018 | HKD | 6.37 | 6.38 | 6.23 | 6.23 | 6.23 | -0.08 (-1.27%) | 159,200 |
| 1 Jun 2018 | HKD | 6.33 | 6.33 | 6.3 | 6.31 | 6.31 | -0.02 (-0.32%) | 31,200 |
| 31 May 2018 | HKD | 6.29 | 6.33 | 6.29 | 6.33 | 6.33 | +0.18 (+2.93%) | 211,600 |
| 30 May 2018 | HKD | 6.33 | 6.33 | 6.14 | 6.15 | 6.15 | -0.18 (-2.84%) | 364,400 |
| 29 May 2018 | HKD | 6.43 | 6.43 | 6.33 | 6.33 | 6.33 | 0.0 (0.0%) | 47,600 |
| 28 May 2018 | HKD | 6.32 | 6.44 | 6.3 | 6.33 | 6.33 | +0.01 (+0.16%) | 125,200 |
| 25 May 2018 | HKD | 6.39 | 6.44 | 6.32 | 6.32 | 6.32 | -0.07 (-1.10%) | 83,600 |
| 24 May 2018 | HKD | 6.51 | 6.51 | 6.35 | 6.39 | 6.39 | -0.12 (-1.84%) | 59,200 |
| 23 May 2018 | HKD | 6.44 | 6.51 | 6.41 | 6.51 | 6.51 | +0.06 (+0.93%) | 106,190 |
| 22 May 2018 | HKD | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 6.6 | 6.6 | 6.44 | 6.45 | 6.45 | -0.1 (-1.53%) | 192,800 |
| 18 May 2018 | HKD | 6.61 | 6.62 | 6.46 | 6.55 | 6.55 | -0.06 (-0.91%) | 300,045 |
| 17 May 2018 | HKD | 6.24 | 6.61 | 6.24 | 6.61 | 6.61 | +0.4 (+6.44%) | 497,971 |
| 16 May 2018 | HKD | 6.28 | 6.28 | 6.19 | 6.21 | 6.21 | -0.13 (-2.05%) | 119,200 |
| 15 May 2018 | HKD | 6.27 | 6.35 | 6.22 | 6.34 | 6.34 | +0.04 (+0.63%) | 75,235 |
