| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2018 | HKD | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | -0.01 (-0.49%) | 23,980,235 |
| 8 Aug 2018 | HKD | 2.03 | 2.05 | 2.01 | 2.04 | 2.04 | 0.0 (0.0%) | 36,658,600 |
| 7 Aug 2018 | HKD | 2.04 | 2.06 | 2.01 | 2.04 | 2.04 | +0.01 (+0.49%) | 24,139,761 |
| 6 Aug 2018 | HKD | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 17,185,412 |
| 3 Aug 2018 | HKD | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 11,318,050 |
| 2 Aug 2018 | HKD | 2.05 | 2.07 | 2.01 | 2.04 | 2.04 | -0.02 (-0.97%) | 35,165,000 |
| 1 Aug 2018 | HKD | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | -0.02 (-0.96%) | 26,359,125 |
| 31 Jul 2018 | HKD | 2.06 | 2.08 | 2.05 | 2.08 | 2.08 | +0.01 (+0.48%) | 26,260,284 |
| 30 Jul 2018 | HKD | 2.06 | 2.09 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 37,991,953 |
| 27 Jul 2018 | HKD | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | +0.02 (+0.98%) | 28,769,317 |
| 26 Jul 2018 | HKD | 2.06 | 2.07 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 38,019,954 |
| 25 Jul 2018 | HKD | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 21,173,136 |
| 24 Jul 2018 | HKD | 2.02 | 2.07 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 56,653,000 |
| 23 Jul 2018 | HKD | 2.03 | 2.03 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 32,294,459 |
| 20 Jul 2018 | HKD | 2.03 | 2.04 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 30,282,248 |
| 19 Jul 2018 | HKD | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 18,368,987 |
| 18 Jul 2018 | HKD | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 24,827,282 |
| 17 Jul 2018 | HKD | 2.02 | 2.03 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 30,408,341 |
| 16 Jul 2018 | HKD | 2.01 | 2.02 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 19,658,000 |
| 13 Jul 2018 | HKD | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 24,336,176 |
| 12 Jul 2018 | HKD | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 38,715,602 |
| 11 Jul 2018 | HKD | 2.02 | 2.03 | 1.99 | 2.02 | 2.02 | -0.03 (-1.46%) | 51,949,232 |
| 10 Jul 2018 | HKD | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 20,979,673 |
| 9 Jul 2018 | HKD | 2.05 | 2.08 | 2.04 | 2.07 | 2.07 | +0.02 (+0.98%) | 30,675,400 |
| 6 Jul 2018 | HKD | 2.06 | 2.07 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 29,323,996 |
| 5 Jul 2018 | HKD | 2.04 | 2.07 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 39,674,439 |
| 4 Jul 2018 | HKD | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 36,225,402 |
| 3 Jul 2018 | HKD | 2.01 | 2.05 | 2 | 2.05 | 2.05 | +0.02 (+0.99%) | 60,852,404 |
| 2 Jul 2018 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 2.01 | 2.04 | 1.99 | 2.03 | 2.03 | +0.03 (+1.50%) | 61,450,700 |
