| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2018 | HKD | 2.53 | 2.56 | 2.51 | 2.55 | 2.55 | -0.03 (-1.16%) | 2,176,012 |
| 19 Jul 2018 | HKD | 2.62 | 2.62 | 2.55 | 2.58 | 2.58 | -0.02 (-0.77%) | 1,576,000 |
| 18 Jul 2018 | HKD | 2.62 | 2.62 | 2.57 | 2.6 | 2.6 | 0.0 (0.0%) | 1,558,425 |
| 17 Jul 2018 | HKD | 2.61 | 2.63 | 2.55 | 2.6 | 2.6 | +0.02 (+0.78%) | 2,260,340 |
| 16 Jul 2018 | HKD | 2.61 | 2.61 | 2.5 | 2.58 | 2.58 | +0.03 (+1.18%) | 4,542,000 |
| 13 Jul 2018 | HKD | 2.44 | 2.59 | 2.44 | 2.55 | 2.55 | +0.03 (+1.19%) | 6,604,000 |
| 12 Jul 2018 | HKD | 2.46 | 2.54 | 2.37 | 2.52 | 2.52 | +0.02 (+0.80%) | 7,820,400 |
| 11 Jul 2018 | HKD | 2.24 | 2.54 | 2.24 | 2.5 | 2.5 | +0.1 (+4.17%) | 3,779,600 |
| 10 Jul 2018 | HKD | 2.22 | 2.48 | 2.14 | 2.4 | 2.4 | +0.21 (+9.59%) | 5,370,293 |
| 9 Jul 2018 | HKD | 1.93 | 2.2 | 1.93 | 2.19 | 2.19 | +0.09 (+4.29%) | 6,949,600 |
| 6 Jul 2018 | HKD | 2.27 | 2.28 | 1.9 | 2.1 | 2.1 | -0.15 (-6.67%) | 12,861,620 |
| 5 Jul 2018 | HKD | 2.5 | 2.5 | 2.15 | 2.25 | 2.25 | -0.25 (-10%) | 8,248,805 |
| 4 Jul 2018 | HKD | 2.4 | 2.58 | 2.2 | 2.5 | 2.5 | +0.05 (+2.04%) | 22,150,946 |
| 3 Jul 2018 | HKD | 2.55 | 2.66 | 2.16 | 2.45 | 2.45 | -0.15 (-5.77%) | 9,462,600 |
| 2 Jul 2018 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 2.1 | 2.61 | 2.1 | 2.6 | 2.6 | +0.5 (+23.81%) | 17,774,367 |
| 28 Jun 2018 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
| 27 Jun 2018 | HKD | 2.61 | 2.64 | 2.05 | 2.1 | 2.1 | -0.55 (-20.75%) | 15,002,824 |
| 26 Jun 2018 | HKD | 2.95 | 2.95 | 2.65 | 2.65 | 2.65 | -0.32 (-10.77%) | 2,745,600 |
| 25 Jun 2018 | HKD | 3 | 3.1 | 2.9 | 2.97 | 2.97 | -0.11 (-3.57%) | 4,611,202 |
| 22 Jun 2018 | HKD | 3.14 | 3.24 | 3.03 | 3.08 | 3.08 | -0.11 (-3.45%) | 2,445,600 |
| 21 Jun 2018 | HKD | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | -0.05 (-1.54%) | 600,007 |
| 20 Jun 2018 | HKD | 3.23 | 3.24 | 3.17 | 3.24 | 3.24 | -0.01 (-0.31%) | 1,804,555 |
| 19 Jun 2018 | HKD | 3.21 | 3.28 | 3.14 | 3.25 | 3.25 | -0.04 (-1.22%) | 1,553,800 |
| 18 Jun 2018 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 3.27 | 3.3 | 3.19 | 3.29 | 3.29 | -0.02 (-0.60%) | 1,824,000 |
| 14 Jun 2018 | HKD | 3.29 | 3.31 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 779,600 |
| 13 Jun 2018 | HKD | 3.31 | 3.32 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 2,100,541 |
| 12 Jun 2018 | HKD | 3.28 | 3.33 | 3.24 | 3.3 | 3.3 | 0.0 (0.0%) | 3,228,107 |
| 11 Jun 2018 | HKD | 3.29 | 3.31 | 3.24 | 3.3 | 3.3 | +0.05 (+1.54%) | 896,200 |
