| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 6.36 | 6.38 | 6.23 | 6.26 | 6.26 | -0.08 (-1.26%) | 25,586,138 |
| 20 Jun 2018 | HKD | 6.33 | 6.44 | 6.26 | 6.34 | 6.34 | -0.04 (-0.63%) | 25,510,125 |
| 19 Jun 2018 | HKD | 6.55 | 6.56 | 6.31 | 6.38 | 6.38 | -0.28 (-4.20%) | 34,434,449 |
| 18 Jun 2018 | HKD | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 6.69 | 6.71 | 6.58 | 6.66 | 6.66 | -0.03 (-0.45%) | 26,416,780 |
| 14 Jun 2018 | HKD | 6.72 | 6.74 | 6.66 | 6.69 | 6.69 | -0.06 (-0.89%) | 16,314,280 |
| 13 Jun 2018 | HKD | 6.74 | 6.8 | 6.72 | 6.75 | 6.75 | -0.06 (-0.88%) | 12,339,723 |
| 12 Jun 2018 | HKD | 6.85 | 6.87 | 6.75 | 6.81 | 6.81 | -0.04 (-0.58%) | 13,594,985 |
| 11 Jun 2018 | HKD | 6.79 | 6.88 | 6.77 | 6.85 | 6.85 | +0.04 (+0.59%) | 12,060,370 |
| 8 Jun 2018 | HKD | 6.92 | 6.93 | 6.79 | 6.81 | 6.81 | -0.11 (-1.59%) | 20,123,138 |
| 7 Jun 2018 | HKD | 6.97 | 6.98 | 6.88 | 6.92 | 6.92 | 0.0 (0.0%) | 17,346,350 |
| 6 Jun 2018 | HKD | 6.95 | 6.96 | 6.89 | 6.92 | 6.92 | -0.04 (-0.57%) | 12,651,150 |
| 5 Jun 2018 | HKD | 7.05 | 7.07 | 6.92 | 6.96 | 6.96 | -0.18 (-2.52%) | 9,940,241 |
| 4 Jun 2018 | HKD | 7.1 | 7.15 | 7.05 | 7.14 | 7.14 | +0.09 (+1.28%) | 10,446,355 |
| 1 Jun 2018 | HKD | 7.03 | 7.08 | 6.95 | 7.05 | 7.05 | +0.04 (+0.57%) | 22,433,220 |
| 31 May 2018 | HKD | 6.94 | 7.06 | 6.94 | 7.01 | 7.01 | +0.07 (+1.01%) | 27,656,258 |
| 30 May 2018 | HKD | 7.08 | 7.08 | 6.9 | 6.94 | 6.94 | -0.16 (-2.25%) | 16,399,610 |
| 29 May 2018 | HKD | 7.09 | 7.12 | 7.04 | 7.1 | 7.1 | +0.01 (+0.14%) | 9,902,925 |
| 28 May 2018 | HKD | 7.14 | 7.14 | 7.05 | 7.09 | 7.09 | +0.02 (+0.28%) | 10,403,450 |
| 25 May 2018 | HKD | 7.08 | 7.13 | 7.05 | 7.07 | 7.07 | -0.02 (-0.28%) | 8,679,750 |
| 24 May 2018 | HKD | 7 | 7.1 | 7 | 7.09 | 7.09 | +0.06 (+0.85%) | 8,271,897 |
| 23 May 2018 | HKD | 7.09 | 7.13 | 7 | 7.03 | 7.03 | -0.12 (-1.68%) | 19,307,556 |
| 22 May 2018 | HKD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 7.23 | 7.23 | 7.12 | 7.15 | 7.15 | +0.05 (+0.70%) | 10,346,824 |
| 18 May 2018 | HKD | 7.1 | 7.17 | 7.09 | 7.1 | 7.1 | +0.04 (+0.57%) | 9,844,024 |
| 17 May 2018 | HKD | 7.15 | 7.15 | 7.05 | 7.06 | 7.06 | -0.04 (-0.56%) | 8,380,537 |
| 16 May 2018 | HKD | 7.11 | 7.16 | 7.07 | 7.1 | 7.1 | -0.06 (-0.84%) | 8,783,530 |
| 15 May 2018 | HKD | 7.19 | 7.19 | 7.12 | 7.16 | 7.16 | -0.04 (-0.56%) | 8,532,359 |
| 14 May 2018 | HKD | 7.11 | 7.24 | 7.11 | 7.2 | 7.2 | +0.11 (+1.55%) | 16,965,550 |
| 11 May 2018 | HKD | 7.09 | 7.15 | 7.07 | 7.09 | 7.09 | +0.01 (+0.14%) | 12,658,102 |
