| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2018 | HKD | 2.22 | 2.22 | 2.18 | 2.19 | 2.19 | -0.02 (-0.90%) | 25,743,526 |
| 16 May 2018 | HKD | 2.21 | 2.22 | 2.18 | 2.21 | 2.21 | 0.0 (0.0%) | 41,981,216 |
| 15 May 2018 | HKD | 2.17 | 2.21 | 2.16 | 2.21 | 2.21 | +0.04 (+1.84%) | 52,099,978 |
| 14 May 2018 | HKD | 2.17 | 2.17 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 35,835,702 |
| 11 May 2018 | HKD | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 36,416,023 |
| 10 May 2018 | HKD | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 30,360,641 |
| 9 May 2018 | HKD | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 19,955,020 |
| 8 May 2018 | HKD | 2.12 | 2.15 | 2.11 | 2.14 | 2.14 | +0.02 (+0.94%) | 30,974,128 |
| 7 May 2018 | HKD | 2.11 | 2.12 | 2.09 | 2.12 | 2.12 | +0.01 (+0.47%) | 31,593,552 |
| 4 May 2018 | HKD | 2.12 | 2.13 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 37,442,005 |
| 3 May 2018 | HKD | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -0.02 (-0.93%) | 30,236,094 |
| 2 May 2018 | HKD | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | -0.01 (-0.47%) | 39,643,548 |
| 1 May 2018 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 2.14 | 2.15 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 39,513,106 |
| 27 Apr 2018 | HKD | 2.1 | 2.13 | 2.1 | 2.13 | 2.13 | +0.03 (+1.43%) | 23,456,500 |
| 26 Apr 2018 | HKD | 2.12 | 2.14 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 25,107,000 |
| 25 Apr 2018 | HKD | 2.12 | 2.14 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 47,775,900 |
| 24 Apr 2018 | HKD | 2.09 | 2.12 | 2.08 | 2.12 | 2.12 | +0.04 (+1.92%) | 29,952,711 |
| 23 Apr 2018 | HKD | 2.11 | 2.13 | 2.07 | 2.08 | 2.08 | -0.03 (-1.42%) | 43,260,857 |
| 20 Apr 2018 | HKD | 2.14 | 2.14 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 34,884,350 |
| 19 Apr 2018 | HKD | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | +0.1 (+4.90%) | 103,757,163 |
| 18 Apr 2018 | HKD | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 48,961,887 |
| 17 Apr 2018 | HKD | 2.09 | 2.1 | 2.05 | 2.06 | 2.06 | -0.03 (-1.44%) | 43,671,209 |
| 16 Apr 2018 | HKD | 2.13 | 2.13 | 2.07 | 2.09 | 2.09 | -0.04 (-1.88%) | 39,416,000 |
| 13 Apr 2018 | HKD | 2.13 | 2.13 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 34,397,189 |
| 12 Apr 2018 | HKD | 2.12 | 2.13 | 2.09 | 2.12 | 2.12 | +0.01 (+0.47%) | 43,156,800 |
| 11 Apr 2018 | HKD | 2.09 | 2.12 | 2.08 | 2.11 | 2.11 | +0.04 (+1.93%) | 73,523,384 |
| 10 Apr 2018 | HKD | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 44,748,675 |
| 9 Apr 2018 | HKD | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 38,617,579 |
| 6 Apr 2018 | HKD | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | +0.02 (+0.97%) | 27,493,646 |
