| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | HKD | 5.43 | 5.45 | 5.35 | 5.45 | 5.45 | +0.06 (+1.11%) | 62,180 |
| 24 Aug 2018 | HKD | 5.42 | 5.42 | 5.38 | 5.39 | 5.39 | -0.01 (-0.19%) | 24,420 |
| 23 Aug 2018 | HKD | 5.38 | 5.41 | 5.34 | 5.4 | 5.4 | +0.08 (+1.50%) | 90,400 |
| 22 Aug 2018 | HKD | 5.32 | 5.34 | 5.32 | 5.32 | 5.32 | -0.06 (-1.12%) | 32,700 |
| 21 Aug 2018 | HKD | 5.26 | 5.39 | 5.26 | 5.38 | 5.38 | +0.06 (+1.13%) | 41,442 |
| 20 Aug 2018 | HKD | 5.28 | 5.38 | 5.23 | 5.32 | 5.32 | +0.04 (+0.76%) | 20,042 |
| 17 Aug 2018 | HKD | 5.35 | 5.35 | 5.24 | 5.28 | 5.28 | -0.01 (-0.19%) | 36,800 |
| 16 Aug 2018 | HKD | 5.32 | 5.32 | 5.11 | 5.29 | 5.29 | -0.04 (-0.75%) | 58,107 |
| 15 Aug 2018 | HKD | 5.3 | 5.38 | 5.3 | 5.33 | 5.33 | -0.01 (-0.19%) | 72,920 |
| 14 Aug 2018 | HKD | 5.38 | 5.42 | 5.33 | 5.34 | 5.34 | -0.07 (-1.29%) | 95,287 |
| 13 Aug 2018 | HKD | 5.47 | 5.47 | 5.37 | 5.41 | 5.41 | -0.01 (-0.18%) | 25,700 |
| 10 Aug 2018 | HKD | 5.46 | 5.46 | 5.38 | 5.42 | 5.42 | -0.01 (-0.18%) | 19,200 |
| 9 Aug 2018 | HKD | 5.45 | 5.47 | 5.41 | 5.43 | 5.43 | +0.07 (+1.31%) | 16,800 |
| 8 Aug 2018 | HKD | 5.44 | 5.47 | 5.36 | 5.36 | 5.36 | -0.1 (-1.83%) | 41,900 |
| 7 Aug 2018 | HKD | 5.39 | 5.47 | 5.34 | 5.46 | 5.46 | +0.07 (+1.30%) | 112,100 |
| 6 Aug 2018 | HKD | 5.42 | 5.42 | 5.35 | 5.39 | 5.39 | -0.01 (-0.19%) | 79,200 |
| 3 Aug 2018 | HKD | 5.45 | 5.45 | 5.36 | 5.4 | 5.4 | 0.0 (0.0%) | 27,200 |
| 2 Aug 2018 | HKD | 5.51 | 5.51 | 5.35 | 5.4 | 5.4 | -0.09 (-1.64%) | 244,561 |
| 1 Aug 2018 | HKD | 5.5 | 5.5 | 5.49 | 5.49 | 5.49 | 0.0 (0.0%) | 37,200 |
| 31 Jul 2018 | HKD | 5.51 | 5.52 | 5.48 | 5.49 | 5.49 | -0.01 (-0.18%) | 41,901 |
| 30 Jul 2018 | HKD | 5.61 | 5.61 | 5.46 | 5.5 | 5.5 | -0.16 (-2.83%) | 62,900 |
| 27 Jul 2018 | HKD | 5.67 | 5.67 | 5.61 | 5.66 | 5.66 | -0.01 (-0.18%) | 87,000 |
| 26 Jul 2018 | HKD | 5.68 | 5.68 | 5.64 | 5.67 | 5.67 | +0.01 (+0.18%) | 27,179 |
| 25 Jul 2018 | HKD | 5.65 | 5.67 | 5.63 | 5.66 | 5.66 | +0.01 (+0.18%) | 133,880 |
| 24 Jul 2018 | HKD | 5.55 | 5.66 | 5.54 | 5.65 | 5.65 | +0.04 (+0.71%) | 110,400 |
| 23 Jul 2018 | HKD | 5.55 | 5.63 | 5.55 | 5.61 | 5.61 | +0.06 (+1.08%) | 84,179 |
| 20 Jul 2018 | HKD | 5.47 | 5.58 | 5.47 | 5.55 | 5.55 | 0.0 (0.0%) | 61,000 |
| 19 Jul 2018 | HKD | 5.46 | 5.59 | 5.46 | 5.55 | 5.55 | 0.0 (0.0%) | 35,600 |
| 18 Jul 2018 | HKD | 5.57 | 5.62 | 5.53 | 5.55 | 5.55 | -0.01 (-0.18%) | 38,080 |
| 17 Jul 2018 | HKD | 5.55 | 5.57 | 5.53 | 5.56 | 5.56 | +0.04 (+0.72%) | 32,784 |
