| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | HKD | 6.88 | 6.88 | 6.56 | 6.84 | 6.84 | -0.04 (-0.58%) | 32,968,660 |
| 1 Aug 2018 | HKD | 6.9 | 7.05 | 6.84 | 6.88 | 6.88 | 0.0 (0.0%) | 36,531,298 |
| 31 Jul 2018 | HKD | 6.89 | 6.95 | 6.77 | 6.88 | 6.88 | +0.01 (+0.15%) | 24,236,650 |
| 30 Jul 2018 | HKD | 6.71 | 6.98 | 6.71 | 6.87 | 6.87 | +0.33 (+5.05%) | 96,371,663 |
| 27 Jul 2018 | HKD | 6.42 | 6.56 | 6.41 | 6.54 | 6.54 | +0.09 (+1.40%) | 23,309,200 |
| 26 Jul 2018 | HKD | 6.4 | 6.48 | 6.38 | 6.45 | 6.45 | 0.0 (0.0%) | 21,854,850 |
| 25 Jul 2018 | HKD | 6.5 | 6.53 | 6.39 | 6.45 | 6.45 | +0.01 (+0.16%) | 42,244,852 |
| 24 Jul 2018 | HKD | 6.18 | 6.49 | 6.18 | 6.44 | 6.44 | +0.31 (+5.06%) | 76,423,204 |
| 23 Jul 2018 | HKD | 5.94 | 6.17 | 5.81 | 6.13 | 6.13 | +0.16 (+2.68%) | 51,854,166 |
| 20 Jul 2018 | HKD | 6.05 | 6.08 | 5.86 | 5.97 | 5.97 | -0.06 (-1.00%) | 21,021,590 |
| 19 Jul 2018 | HKD | 6.1 | 6.14 | 6.02 | 6.03 | 6.03 | -0.02 (-0.33%) | 22,345,826 |
| 18 Jul 2018 | HKD | 6.08 | 6.11 | 5.99 | 6.05 | 6.05 | -0.06 (-0.98%) | 13,003,347 |
| 17 Jul 2018 | HKD | 6.05 | 6.11 | 6.04 | 6.11 | 6.11 | +0.06 (+0.99%) | 13,995,616 |
| 16 Jul 2018 | HKD | 6.05 | 6.13 | 6.02 | 6.05 | 6.05 | -0.04 (-0.66%) | 12,441,850 |
| 13 Jul 2018 | HKD | 6.06 | 6.14 | 6.05 | 6.09 | 6.09 | +0.03 (+0.50%) | 8,182,129 |
| 12 Jul 2018 | HKD | 6.05 | 6.15 | 6.05 | 6.06 | 6.06 | -0.01 (-0.16%) | 10,897,340 |
| 11 Jul 2018 | HKD | 5.89 | 6.08 | 5.87 | 6.07 | 6.07 | +0.03 (+0.50%) | 28,090,514 |
| 10 Jul 2018 | HKD | 6.04 | 6.08 | 5.99 | 6.04 | 6.04 | +0.05 (+0.83%) | 16,082,602 |
| 9 Jul 2018 | HKD | 5.96 | 6.06 | 5.93 | 5.99 | 5.99 | +0.07 (+1.18%) | 16,125,300 |
| 6 Jul 2018 | HKD | 5.95 | 6.02 | 5.85 | 5.92 | 5.92 | -0.01 (-0.17%) | 26,839,763 |
| 5 Jul 2018 | HKD | 6 | 6.06 | 5.83 | 5.93 | 5.93 | -0.13 (-2.15%) | 17,692,817 |
| 4 Jul 2018 | HKD | 6.06 | 6.15 | 6.04 | 6.06 | 6.06 | 0.0 (0.0%) | 19,356,951 |
| 3 Jul 2018 | HKD | 6 | 6.06 | 5.89 | 6.06 | 6.06 | -0.03 (-0.49%) | 23,990,740 |
| 2 Jul 2018 | HKD | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 6.02 | 6.11 | 5.97 | 6.09 | 6.09 | +0.1 (+1.67%) | 17,639,946 |
| 28 Jun 2018 | HKD | 6.04 | 6.06 | 5.95 | 5.99 | 5.99 | 0.0 (0.0%) | 16,218,624 |
| 27 Jun 2018 | HKD | 6.18 | 6.18 | 5.94 | 5.99 | 5.99 | -0.13 (-2.12%) | 20,078,095 |
| 26 Jun 2018 | HKD | 6.27 | 6.27 | 6.08 | 6.12 | 6.12 | -0.08 (-1.29%) | 21,299,933 |
| 25 Jun 2018 | HKD | 6.31 | 6.34 | 6.11 | 6.2 | 6.2 | -0.08 (-1.27%) | 33,128,550 |
| 22 Jun 2018 | HKD | 6.21 | 6.3 | 6.2 | 6.28 | 6.28 | +0.02 (+0.32%) | 11,584,086 |
