| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | HKD | 7.03 | 7.1 | 7.01 | 7.08 | 7.08 | +0.04 (+0.57%) | 10,946,260 |
| 9 May 2018 | HKD | 7.07 | 7.09 | 6.97 | 7.04 | 7.04 | -0.04 (-0.56%) | 12,200,900 |
| 8 May 2018 | HKD | 7.05 | 7.12 | 7.05 | 7.08 | 7.08 | 0.0 (0.0%) | 18,099,250 |
| 7 May 2018 | HKD | 7 | 7.1 | 6.96 | 7.08 | 7.08 | +0.09 (+1.29%) | 23,785,355 |
| 4 May 2018 | HKD | 6.99 | 7.07 | 6.94 | 6.99 | 6.99 | 0.0 (0.0%) | 34,241,517 |
| 3 May 2018 | HKD | 6.84 | 7.01 | 6.72 | 6.99 | 6.99 | +0.12 (+1.75%) | 38,412,113 |
| 2 May 2018 | HKD | 6.96 | 6.98 | 6.76 | 6.87 | 6.87 | -0.11 (-1.58%) | 35,739,288 |
| 1 May 2018 | HKD | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 6.85 | 7 | 6.82 | 6.98 | 6.98 | +0.17 (+2.50%) | 24,541,847 |
| 27 Apr 2018 | HKD | 6.56 | 6.84 | 6.56 | 6.81 | 6.81 | +0.29 (+4.45%) | 30,005,629 |
| 26 Apr 2018 | HKD | 6.57 | 6.6 | 6.5 | 6.52 | 6.52 | -0.01 (-0.15%) | 13,912,600 |
| 25 Apr 2018 | HKD | 6.55 | 6.62 | 6.51 | 6.53 | 6.53 | -0.09 (-1.36%) | 14,403,350 |
| 24 Apr 2018 | HKD | 6.48 | 6.62 | 6.48 | 6.62 | 6.62 | +0.09 (+1.38%) | 14,973,600 |
| 23 Apr 2018 | HKD | 6.49 | 6.57 | 6.49 | 6.53 | 6.53 | -0.04 (-0.61%) | 10,807,068 |
| 20 Apr 2018 | HKD | 6.61 | 6.68 | 6.54 | 6.57 | 6.57 | -0.08 (-1.20%) | 10,504,988 |
| 19 Apr 2018 | HKD | 6.51 | 6.68 | 6.51 | 6.65 | 6.65 | +0.15 (+2.31%) | 15,171,369 |
| 18 Apr 2018 | HKD | 6.57 | 6.66 | 6.46 | 6.5 | 6.5 | -0.06 (-0.91%) | 28,650,196 |
| 17 Apr 2018 | HKD | 6.6 | 6.6 | 6.52 | 6.56 | 6.56 | -0.02 (-0.30%) | 15,941,915 |
| 16 Apr 2018 | HKD | 6.68 | 6.68 | 6.54 | 6.58 | 6.58 | -0.08 (-1.20%) | 15,557,940 |
| 13 Apr 2018 | HKD | 6.65 | 6.7 | 6.61 | 6.66 | 6.66 | +0.02 (+0.30%) | 10,237,700 |
| 12 Apr 2018 | HKD | 6.76 | 6.76 | 6.58 | 6.64 | 6.64 | -0.1 (-1.48%) | 21,582,308 |
| 11 Apr 2018 | HKD | 6.75 | 6.78 | 6.71 | 6.74 | 6.74 | +0.05 (+0.75%) | 16,455,730 |
| 10 Apr 2018 | HKD | 6.62 | 6.74 | 6.59 | 6.69 | 6.69 | +0.08 (+1.21%) | 23,367,342 |
| 9 Apr 2018 | HKD | 6.6 | 6.73 | 6.54 | 6.61 | 6.61 | +0.02 (+0.30%) | 20,162,443 |
| 6 Apr 2018 | HKD | 6.57 | 6.66 | 6.56 | 6.59 | 6.59 | +0.04 (+0.61%) | 11,765,643 |
| 5 Apr 2018 | HKD | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 6.62 | 6.75 | 6.55 | 6.55 | 6.55 | -0.05 (-0.76%) | 21,802,527 |
| 3 Apr 2018 | HKD | 6.62 | 6.64 | 6.49 | 6.6 | 6.6 | -0.09 (-1.35%) | 43,974,849 |
| 2 Apr 2018 | HKD | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0 (0.0%) | 0 |
