| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2018 | HKD | 7.12 | 7.12 | 6.98 | 7.09 | 7.09 | +0.01 (+0.14%) | 4,675,950 |
| 25 Oct 2018 | HKD | 7.01 | 7.17 | 6.92 | 7.08 | 7.08 | +0.05 (+0.71%) | 9,424,402 |
| 24 Oct 2018 | HKD | 7.05 | 7.09 | 6.9 | 7.03 | 7.03 | -0.02 (-0.28%) | 5,145,192 |
| 23 Oct 2018 | HKD | 6.87 | 7.14 | 6.7 | 7.05 | 7.05 | +0.14 (+2.03%) | 8,368,136 |
| 22 Oct 2018 | HKD | 6.98 | 6.99 | 6.8 | 6.91 | 6.91 | -0.01 (-0.14%) | 3,285,500 |
| 19 Oct 2018 | HKD | 6.68 | 7.05 | 6.68 | 6.92 | 6.92 | +0.11 (+1.62%) | 6,622,000 |
| 18 Oct 2018 | HKD | 6.92 | 6.92 | 6.7 | 6.81 | 6.81 | -0.13 (-1.87%) | 7,469,646 |
| 17 Oct 2018 | HKD | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 6.98 | 6.98 | 6.76 | 6.94 | 6.94 | -0.06 (-0.86%) | 6,663,157 |
| 15 Oct 2018 | HKD | 6.7 | 7 | 6.56 | 7 | 7 | +0.3 (+4.48%) | 12,304,120 |
| 12 Oct 2018 | HKD | 6.45 | 6.74 | 6.4 | 6.7 | 6.7 | +0.42 (+6.69%) | 18,046,000 |
| 11 Oct 2018 | HKD | 5.88 | 6.28 | 5.88 | 6.28 | 6.28 | +0.32 (+5.37%) | 8,349,747 |
| 10 Oct 2018 | HKD | 6.11 | 6.17 | 5.94 | 5.96 | 5.96 | -0.13 (-2.13%) | 3,294,668 |
| 9 Oct 2018 | HKD | 6.1 | 6.14 | 6.03 | 6.09 | 6.09 | +0.01 (+0.16%) | 3,160,044 |
| 8 Oct 2018 | HKD | 6.1 | 6.14 | 6.06 | 6.08 | 6.08 | +0.02 (+0.33%) | 3,998,500 |
| 5 Oct 2018 | HKD | 5.97 | 6.07 | 5.97 | 6.06 | 6.06 | +0.02 (+0.33%) | 1,691,000 |
| 4 Oct 2018 | HKD | 6.01 | 6.06 | 5.94 | 6.04 | 6.04 | +0.01 (+0.17%) | 1,555,500 |
| 3 Oct 2018 | HKD | 6.2 | 6.2 | 6 | 6.03 | 6.03 | +0.02 (+0.33%) | 1,546,635 |
| 2 Oct 2018 | HKD | 6.06 | 6.06 | 5.99 | 6.01 | 6.01 | -0.05 (-0.83%) | 2,644,500 |
| 1 Oct 2018 | HKD | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 5.99 | 6.06 | 5.97 | 6.06 | 6.06 | +0.03 (+0.50%) | 2,084,900 |
| 27 Sep 2018 | HKD | 6.07 | 6.07 | 5.99 | 6.03 | 6.03 | -0.04 (-0.66%) | 1,548,935 |
| 26 Sep 2018 | HKD | 6.05 | 6.08 | 5.97 | 6.07 | 6.07 | +0.02 (+0.33%) | 3,881,500 |
| 25 Sep 2018 | HKD | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 6.1 | 6.15 | 6.02 | 6.05 | 6.05 | -0.06 (-0.98%) | 884,500 |
| 21 Sep 2018 | HKD | 6.06 | 6.14 | 6.06 | 6.11 | 6.11 | +0.07 (+1.16%) | 9,942,398 |
| 20 Sep 2018 | HKD | 5.94 | 6.04 | 5.94 | 6.04 | 6.04 | +0.08 (+1.34%) | 2,755,500 |
| 19 Sep 2018 | HKD | 5.9 | 5.98 | 5.9 | 5.96 | 5.96 | +0.03 (+0.51%) | 2,229,100 |
| 18 Sep 2018 | HKD | 6.1 | 6.1 | 5.92 | 5.93 | 5.93 | -0.08 (-1.33%) | 2,772,500 |
| 17 Sep 2018 | HKD | 5.98 | 6.07 | 5.96 | 6.01 | 6.01 | -0.06 (-0.99%) | 1,912,500 |
