| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | HKD | 6.8 | 6.83 | 6.63 | 6.69 | 6.69 | -0.13 (-1.91%) | 43,626,644 |
| 28 Mar 2018 | HKD | 6.9 | 6.91 | 6.81 | 6.82 | 6.82 | -0.11 (-1.59%) | 19,777,677 |
| 27 Mar 2018 | HKD | 6.92 | 7 | 6.92 | 6.93 | 6.93 | +0.01 (+0.14%) | 15,732,845 |
| 26 Mar 2018 | HKD | 6.86 | 6.94 | 6.8 | 6.92 | 6.92 | +0.03 (+0.44%) | 22,563,825 |
| 23 Mar 2018 | HKD | 6.85 | 6.89 | 6.8 | 6.89 | 6.89 | -0.13 (-1.85%) | 36,678,330 |
| 22 Mar 2018 | HKD | 7.06 | 7.09 | 7 | 7.02 | 7.02 | -0.01 (-0.14%) | 7,584,191 |
| 21 Mar 2018 | HKD | 7.06 | 7.12 | 7.02 | 7.03 | 7.03 | 0.0 (0.0%) | 17,086,773 |
| 20 Mar 2018 | HKD | 7.06 | 7.08 | 7.02 | 7.03 | 7.03 | -0.08 (-1.13%) | 25,945,875 |
| 19 Mar 2018 | HKD | 7.12 | 7.15 | 7.08 | 7.11 | 7.11 | 0.0 (0.0%) | 14,024,887 |
| 16 Mar 2018 | HKD | 7.13 | 7.15 | 7.1 | 7.11 | 7.11 | -0.04 (-0.56%) | 19,094,969 |
| 15 Mar 2018 | HKD | 7.12 | 7.17 | 7.1 | 7.15 | 7.15 | -0.03 (-0.42%) | 16,742,191 |
| 14 Mar 2018 | HKD | 7.16 | 7.19 | 7.12 | 7.18 | 7.18 | -0.03 (-0.42%) | 13,095,781 |
| 13 Mar 2018 | HKD | 7.2 | 7.22 | 7.12 | 7.21 | 7.21 | 0.0 (0.0%) | 24,607,588 |
| 12 Mar 2018 | HKD | 7.18 | 7.22 | 7.15 | 7.21 | 7.21 | +0.09 (+1.26%) | 19,965,946 |
| 9 Mar 2018 | HKD | 7.15 | 7.2 | 7.09 | 7.12 | 7.12 | +0.03 (+0.42%) | 33,528,253 |
| 8 Mar 2018 | HKD | 7.08 | 7.17 | 7.07 | 7.09 | 7.09 | +0.01 (+0.14%) | 21,856,232 |
| 7 Mar 2018 | HKD | 7.16 | 7.21 | 7.07 | 7.08 | 7.08 | -0.12 (-1.67%) | 30,508,210 |
| 6 Mar 2018 | HKD | 7.23 | 7.27 | 7.16 | 7.2 | 7.2 | +0.07 (+0.98%) | 23,333,368 |
| 5 Mar 2018 | HKD | 7.23 | 7.25 | 7.11 | 7.13 | 7.13 | -0.12 (-1.66%) | 29,012,037 |
| 2 Mar 2018 | HKD | 7.17 | 7.26 | 7.17 | 7.25 | 7.25 | +0.03 (+0.42%) | 29,777,950 |
| 1 Mar 2018 | HKD | 7.11 | 7.26 | 7.1 | 7.22 | 7.22 | +0.05 (+0.70%) | 19,229,400 |
| 28 Feb 2018 | HKD | 7.33 | 7.34 | 7.13 | 7.17 | 7.17 | -0.2 (-2.71%) | 37,319,889 |
| 27 Feb 2018 | HKD | 7.44 | 7.46 | 7.29 | 7.37 | 7.37 | 0.0 (0.0%) | 24,972,027 |
| 26 Feb 2018 | HKD | 7.4 | 7.46 | 7.31 | 7.37 | 7.37 | 0.0 (0.0%) | 23,935,119 |
| 23 Feb 2018 | HKD | 7.28 | 7.43 | 7.23 | 7.37 | 7.37 | +0.15 (+2.08%) | 38,371,400 |
| 22 Feb 2018 | HKD | 7.37 | 7.38 | 7.22 | 7.22 | 7.22 | -0.23 (-3.09%) | 39,939,182 |
| 21 Feb 2018 | HKD | 7.41 | 7.46 | 7.29 | 7.45 | 7.45 | +0.1 (+1.36%) | 16,156,829 |
| 20 Feb 2018 | HKD | 7.24 | 7.44 | 7.24 | 7.35 | 7.35 | +0.05 (+0.68%) | 16,757,298 |
| 19 Feb 2018 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
