| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | HKD | 6.74 | 6.83 | 6.66 | 6.82 | 6.82 | -0.03 (-0.44%) | 17,471,406 |
| 24 Oct 2018 | HKD | 6.85 | 6.97 | 6.76 | 6.85 | 6.85 | +0.06 (+0.88%) | 17,459,760 |
| 23 Oct 2018 | HKD | 6.82 | 6.92 | 6.75 | 6.79 | 6.79 | -0.14 (-2.02%) | 13,683,250 |
| 22 Oct 2018 | HKD | 6.9 | 7.08 | 6.88 | 6.93 | 6.93 | +0.09 (+1.32%) | 17,226,900 |
| 19 Oct 2018 | HKD | 6.92 | 6.93 | 6.76 | 6.84 | 6.84 | -0.01 (-0.15%) | 11,206,708 |
| 18 Oct 2018 | HKD | 6.83 | 6.89 | 6.72 | 6.85 | 6.85 | +0.09 (+1.33%) | 27,223,745 |
| 17 Oct 2018 | HKD | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 6.75 | 6.88 | 6.7 | 6.76 | 6.76 | +0.01 (+0.15%) | 11,528,428 |
| 15 Oct 2018 | HKD | 6.83 | 6.83 | 6.72 | 6.75 | 6.75 | -0.15 (-2.17%) | 18,296,630 |
| 12 Oct 2018 | HKD | 6.82 | 6.98 | 6.79 | 6.9 | 6.9 | +0.09 (+1.32%) | 21,560,425 |
| 11 Oct 2018 | HKD | 7 | 7 | 6.71 | 6.81 | 6.81 | -0.31 (-4.35%) | 41,523,431 |
| 10 Oct 2018 | HKD | 6.99 | 7.24 | 6.99 | 7.12 | 7.12 | +0.08 (+1.14%) | 33,013,700 |
| 9 Oct 2018 | HKD | 7.01 | 7.05 | 6.95 | 7.04 | 7.04 | +0.04 (+0.57%) | 17,771,600 |
| 8 Oct 2018 | HKD | 7.17 | 7.17 | 6.97 | 7 | 7 | -0.12 (-1.69%) | 17,955,150 |
| 5 Oct 2018 | HKD | 7.1 | 7.13 | 7.04 | 7.12 | 7.12 | +0.04 (+0.56%) | 13,044,358 |
| 4 Oct 2018 | HKD | 7.14 | 7.16 | 7.03 | 7.08 | 7.08 | -0.11 (-1.53%) | 18,838,550 |
| 3 Oct 2018 | HKD | 6.99 | 7.2 | 6.99 | 7.19 | 7.19 | +0.21 (+3.01%) | 25,530,413 |
| 2 Oct 2018 | HKD | 7.15 | 7.15 | 6.94 | 6.98 | 6.98 | -0.17 (-2.38%) | 16,523,350 |
| 1 Oct 2018 | HKD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 7.08 | 7.15 | 7.08 | 7.15 | 7.15 | +0.07 (+0.99%) | 15,644,586 |
| 27 Sep 2018 | HKD | 7.04 | 7.14 | 7.04 | 7.08 | 7.08 | -0.01 (-0.14%) | 24,360,083 |
| 26 Sep 2018 | HKD | 7.08 | 7.18 | 7 | 7.09 | 7.09 | +0.07 (+1.00%) | 36,616,450 |
| 25 Sep 2018 | HKD | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 7.08 | 7.09 | 6.93 | 7.02 | 7.02 | -0.1 (-1.40%) | 12,902,740 |
| 21 Sep 2018 | HKD | 6.88 | 7.12 | 6.88 | 7.12 | 7.12 | +0.21 (+3.04%) | 25,874,841 |
| 20 Sep 2018 | HKD | 6.87 | 6.97 | 6.87 | 6.91 | 6.91 | +0.02 (+0.29%) | 14,305,774 |
| 19 Sep 2018 | HKD | 6.9 | 6.99 | 6.81 | 6.89 | 6.89 | -0.03 (-0.43%) | 22,293,534 |
| 18 Sep 2018 | HKD | 6.49 | 6.94 | 6.45 | 6.92 | 6.92 | +0.4 (+6.13%) | 35,894,300 |
| 17 Sep 2018 | HKD | 6.59 | 6.59 | 6.43 | 6.52 | 6.52 | -0.08 (-1.21%) | 11,225,350 |
| 14 Sep 2018 | HKD | 6.57 | 6.69 | 6.47 | 6.6 | 6.6 | +0.12 (+1.85%) | 25,576,096 |
