| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2018 | HKD | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 17,994,000 |
| 19 Sep 2018 | HKD | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 22,761,001 |
| 18 Sep 2018 | HKD | 1.83 | 1.88 | 1.8 | 1.85 | 1.85 | +0.01 (+0.54%) | 37,055,656 |
| 17 Sep 2018 | HKD | 1.82 | 1.85 | 1.79 | 1.84 | 1.84 | +0.01 (+0.55%) | 34,927,000 |
| 14 Sep 2018 | HKD | 1.82 | 1.84 | 1.78 | 1.83 | 1.83 | +0.02 (+1.10%) | 53,162,828 |
| 13 Sep 2018 | HKD | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | +0.05 (+2.84%) | 40,066,580 |
| 12 Sep 2018 | HKD | 1.73 | 1.78 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 72,191,804 |
| 11 Sep 2018 | HKD | 1.71 | 1.74 | 1.67 | 1.73 | 1.73 | +0.01 (+0.58%) | 53,729,060 |
| 10 Sep 2018 | HKD | 1.74 | 1.74 | 1.7 | 1.72 | 1.72 | -0.03 (-1.71%) | 49,520,029 |
| 7 Sep 2018 | HKD | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 84,012,600 |
| 6 Sep 2018 | HKD | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 56,536,906 |
| 5 Sep 2018 | HKD | 1.84 | 1.84 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 52,061,561 |
| 4 Sep 2018 | HKD | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 13,962,656 |
| 3 Sep 2018 | HKD | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | -0.03 (-1.61%) | 27,899,975 |
| 31 Aug 2018 | HKD | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 27,211,000 |
| 30 Aug 2018 | HKD | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 32,680,721 |
| 29 Aug 2018 | HKD | 1.88 | 1.89 | 1.84 | 1.86 | 1.86 | -0.03 (-1.59%) | 36,652,000 |
| 28 Aug 2018 | HKD | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 14,812,320 |
| 27 Aug 2018 | HKD | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 37,854,328 |
| 24 Aug 2018 | HKD | 1.91 | 1.91 | 1.83 | 1.85 | 1.85 | -0.06 (-3.14%) | 100,210,794 |
| 23 Aug 2018 | HKD | 1.91 | 1.93 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 41,968,486 |
| 22 Aug 2018 | HKD | 1.97 | 1.97 | 1.83 | 1.91 | 1.91 | -0.09 (-4.50%) | 148,127,548 |
| 21 Aug 2018 | HKD | 1.99 | 2.01 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 47,037,915 |
| 20 Aug 2018 | HKD | 1.98 | 1.99 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 27,888,410 |
| 17 Aug 2018 | HKD | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -0.01 (-0.51%) | 40,612,381 |
| 16 Aug 2018 | HKD | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | -0.01 (-0.51%) | 29,670,640 |
| 15 Aug 2018 | HKD | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -0.03 (-1.49%) | 71,502,504 |
| 14 Aug 2018 | HKD | 2.01 | 2.02 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 28,715,378 |
| 13 Aug 2018 | HKD | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | -0.01 (-0.49%) | 40,693,681 |
| 10 Aug 2018 | HKD | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 47,209,393 |
