| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | HKD | 6.49 | 6.58 | 6.4 | 6.48 | 6.48 | +0.12 (+1.89%) | 22,655,850 |
| 12 Sep 2018 | HKD | 6.43 | 6.48 | 6.34 | 6.36 | 6.36 | -0.1 (-1.55%) | 23,485,484 |
| 11 Sep 2018 | HKD | 6.5 | 6.55 | 6.42 | 6.46 | 6.46 | -0.08 (-1.22%) | 27,744,450 |
| 10 Sep 2018 | HKD | 6.68 | 6.68 | 6.5 | 6.54 | 6.54 | -0.06 (-0.91%) | 11,928,501 |
| 7 Sep 2018 | HKD | 6.61 | 6.77 | 6.57 | 6.6 | 6.6 | +0.03 (+0.46%) | 39,882,800 |
| 6 Sep 2018 | HKD | 6.51 | 6.62 | 6.51 | 6.57 | 6.57 | +0.06 (+0.92%) | 16,656,697 |
| 5 Sep 2018 | HKD | 6.54 | 6.6 | 6.44 | 6.51 | 6.51 | -0.03 (-0.46%) | 15,855,900 |
| 4 Sep 2018 | HKD | 6.5 | 6.59 | 6.45 | 6.54 | 6.54 | +0.07 (+1.08%) | 7,956,246 |
| 3 Sep 2018 | HKD | 6.5 | 6.6 | 6.44 | 6.47 | 6.47 | -0.03 (-0.46%) | 14,595,226 |
| 31 Aug 2018 | HKD | 6.5 | 6.62 | 6.5 | 6.5 | 6.5 | -0.07 (-1.07%) | 24,172,761 |
| 30 Aug 2018 | HKD | 6.63 | 6.68 | 6.52 | 6.57 | 6.57 | -0.11 (-1.65%) | 12,759,834 |
| 29 Aug 2018 | HKD | 6.75 | 6.79 | 6.62 | 6.68 | 6.68 | -0.07 (-1.04%) | 16,857,701 |
| 28 Aug 2018 | HKD | 6.8 | 6.82 | 6.66 | 6.75 | 6.75 | +0.01 (+0.15%) | 18,484,521 |
| 27 Aug 2018 | HKD | 6.63 | 6.89 | 6.62 | 6.74 | 6.74 | +0.28 (+4.33%) | 36,890,757 |
| 24 Aug 2018 | HKD | 6.53 | 6.55 | 6.4 | 6.46 | 6.46 | -0.13 (-1.97%) | 20,799,800 |
| 23 Aug 2018 | HKD | 6.7 | 6.7 | 6.53 | 6.59 | 6.59 | -0.1 (-1.49%) | 13,628,501 |
| 22 Aug 2018 | HKD | 6.73 | 6.73 | 6.58 | 6.69 | 6.69 | -0.01 (-0.15%) | 12,757,200 |
| 21 Aug 2018 | HKD | 6.61 | 6.76 | 6.61 | 6.7 | 6.7 | +0.07 (+1.06%) | 16,551,330 |
| 20 Aug 2018 | HKD | 6.83 | 6.83 | 6.53 | 6.63 | 6.63 | -0.14 (-2.07%) | 31,800,200 |
| 17 Aug 2018 | HKD | 6.81 | 6.84 | 6.49 | 6.77 | 6.77 | -0.17 (-2.45%) | 57,668,841 |
| 16 Aug 2018 | HKD | 6.94 | 7.12 | 6.87 | 6.94 | 6.94 | -0.13 (-1.84%) | 34,377,508 |
| 15 Aug 2018 | HKD | 7.25 | 7.25 | 7.04 | 7.07 | 7.07 | -0.17 (-2.35%) | 33,384,400 |
| 14 Aug 2018 | HKD | 7.29 | 7.29 | 7.09 | 7.24 | 7.24 | -0.02 (-0.28%) | 23,334,867 |
| 13 Aug 2018 | HKD | 7.1 | 7.28 | 7.05 | 7.26 | 7.26 | +0.04 (+0.55%) | 39,232,385 |
| 10 Aug 2018 | HKD | 7.25 | 7.28 | 7.19 | 7.22 | 7.22 | 0.0 (0.0%) | 24,017,340 |
| 9 Aug 2018 | HKD | 7.1 | 7.23 | 7.03 | 7.22 | 7.22 | +0.09 (+1.26%) | 42,118,851 |
| 8 Aug 2018 | HKD | 7.06 | 7.15 | 7.01 | 7.13 | 7.13 | +0.17 (+2.44%) | 41,500,850 |
| 7 Aug 2018 | HKD | 6.82 | 7.02 | 6.72 | 6.96 | 6.96 | +0.21 (+3.11%) | 60,638,640 |
| 6 Aug 2018 | HKD | 6.79 | 6.87 | 6.73 | 6.75 | 6.75 | -0.04 (-0.59%) | 19,786,863 |
| 3 Aug 2018 | HKD | 6.88 | 6.88 | 6.66 | 6.79 | 6.79 | -0.05 (-0.73%) | 23,651,706 |
