| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | HKD | 3.3 | 3.32 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 2,293,760 |
| 7 Jun 2018 | HKD | 3.27 | 3.33 | 3.23 | 3.26 | 3.26 | +0.02 (+0.62%) | 815,100 |
| 6 Jun 2018 | HKD | 3.32 | 3.35 | 3.24 | 3.24 | 3.24 | -0.09 (-2.70%) | 1,085,607 |
| 5 Jun 2018 | HKD | 3.3 | 3.35 | 3.16 | 3.33 | 3.33 | -0.02 (-0.60%) | 3,225,605 |
| 4 Jun 2018 | HKD | 3.28 | 3.36 | 3.2 | 3.35 | 3.35 | 0.0 (0.0%) | 3,148,110 |
| 1 Jun 2018 | HKD | 3.4 | 3.42 | 3.31 | 3.35 | 3.35 | -0.12 (-3.46%) | 1,188,900 |
| 31 May 2018 | HKD | 3.3 | 3.47 | 3.3 | 3.47 | 3.47 | +0.1 (+2.97%) | 2,236,111 |
| 30 May 2018 | HKD | 3.37 | 3.38 | 3.3 | 3.37 | 3.37 | -0.02 (-0.59%) | 1,549,719 |
| 29 May 2018 | HKD | 3.49 | 3.49 | 3.39 | 3.39 | 3.39 | -0.1 (-2.87%) | 852,603 |
| 28 May 2018 | HKD | 3.49 | 3.5 | 3.45 | 3.49 | 3.49 | 0.0 (0.0%) | 316,125 |
| 25 May 2018 | HKD | 3.49 | 3.52 | 3.41 | 3.49 | 3.49 | -0.01 (-0.29%) | 2,010,600 |
| 24 May 2018 | HKD | 3.47 | 3.5 | 3.37 | 3.5 | 3.5 | +0.05 (+1.45%) | 1,438,010 |
| 23 May 2018 | HKD | 3.56 | 3.56 | 3.42 | 3.45 | 3.45 | -0.09 (-2.54%) | 1,620,125 |
| 22 May 2018 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 3.56 | 3.59 | 3.53 | 3.54 | 3.54 | -0.03 (-0.84%) | 1,569,600 |
| 18 May 2018 | HKD | 3.55 | 3.59 | 3.53 | 3.57 | 3.57 | 0.0 (0.0%) | 1,236,000 |
| 17 May 2018 | HKD | 3.55 | 3.63 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 1,761,109 |
| 16 May 2018 | HKD | 3.56 | 3.64 | 3.55 | 3.57 | 3.57 | -0.03 (-0.83%) | 1,076,800 |
| 15 May 2018 | HKD | 3.58 | 3.61 | 3.53 | 3.6 | 3.6 | -0.03 (-0.83%) | 1,258,500 |
| 14 May 2018 | HKD | 3.63 | 3.63 | 3.54 | 3.63 | 3.63 | +0.01 (+0.28%) | 1,742,100 |
| 11 May 2018 | HKD | 3.5 | 3.62 | 3.5 | 3.62 | 3.62 | +0.08 (+2.26%) | 1,934,400 |
| 10 May 2018 | HKD | 3.5 | 3.55 | 3.48 | 3.54 | 3.54 | +0.02 (+0.57%) | 976,892 |
| 9 May 2018 | HKD | 3.41 | 3.53 | 3.39 | 3.52 | 3.52 | +0.09 (+2.62%) | 1,557,600 |
| 8 May 2018 | HKD | 3.4 | 3.43 | 3.36 | 3.43 | 3.43 | +0.03 (+0.88%) | 1,764,800 |
| 7 May 2018 | HKD | 3.37 | 3.4 | 3.34 | 3.4 | 3.4 | +0.09 (+2.72%) | 1,216,400 |
| 4 May 2018 | HKD | 3.4 | 3.4 | 3.3 | 3.31 | 3.31 | -0.09 (-2.65%) | 1,585,600 |
| 3 May 2018 | HKD | 3.39 | 3.42 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 1,756,400 |
| 2 May 2018 | HKD | 3.36 | 3.41 | 3.34 | 3.4 | 3.4 | 0.0 (0.0%) | 1,387,200 |
| 1 May 2018 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 3.23 | 3.4 | 3.2 | 3.4 | 3.4 | +0.14 (+4.29%) | 3,368,120 |
