| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | HKD | 5.52 | 5.57 | 5.51 | 5.52 | 5.52 | -0.04 (-0.72%) | 75,860 |
| 13 Jul 2018 | HKD | 5.55 | 5.58 | 5.51 | 5.56 | 5.56 | -0.01 (-0.18%) | 76,600 |
| 12 Jul 2018 | HKD | 5.42 | 5.58 | 5.42 | 5.57 | 5.57 | +0.07 (+1.27%) | 82,600 |
| 11 Jul 2018 | HKD | 5.59 | 5.59 | 5.46 | 5.5 | 5.5 | -0.09 (-1.61%) | 46,400 |
| 10 Jul 2018 | HKD | 5.64 | 5.64 | 5.54 | 5.59 | 5.59 | -0.01 (-0.18%) | 29,100 |
| 9 Jul 2018 | HKD | 5.56 | 5.61 | 5.56 | 5.6 | 5.6 | +0.06 (+1.08%) | 66,000 |
| 6 Jul 2018 | HKD | 5.6 | 5.6 | 5.5 | 5.54 | 5.54 | -0.04 (-0.72%) | 13,900 |
| 5 Jul 2018 | HKD | 5.53 | 5.59 | 5.53 | 5.58 | 5.58 | 0.0 (0.0%) | 17,000 |
| 4 Jul 2018 | HKD | 5.65 | 5.65 | 5.54 | 5.58 | 5.58 | -0.01 (-0.18%) | 35,200 |
| 3 Jul 2018 | HKD | 5.55 | 5.59 | 5.52 | 5.59 | 5.59 | +0.04 (+0.72%) | 65,892 |
| 2 Jul 2018 | HKD | 5.52 | 5.56 | 5.5 | 5.55 | 5.55 | 0.0 (0.0%) | 107,494 |
| 29 Jun 2018 | HKD | 5.46 | 5.56 | 5.45 | 5.55 | 5.55 | +0.1 (+1.83%) | 66,280 |
| 28 Jun 2018 | HKD | 5.58 | 5.64 | 5.45 | 5.45 | 5.45 | -0.13 (-2.33%) | 168,000 |
| 27 Jun 2018 | HKD | 5.61 | 5.61 | 5.51 | 5.58 | 5.58 | -0.03 (-0.53%) | 35,900 |
| 26 Jun 2018 | HKD | 5.52 | 5.62 | 5.52 | 5.61 | 5.61 | 0.0 (0.0%) | 7,280 |
| 25 Jun 2018 | HKD | 5.63 | 5.64 | 5.51 | 5.61 | 5.61 | 0.0 (0.0%) | 55,355 |
| 22 Jun 2018 | HKD | 5.66 | 5.67 | 5.5 | 5.61 | 5.61 | +0.01 (+0.18%) | 64,790 |
| 21 Jun 2018 | HKD | 5.6 | 5.67 | 5.52 | 5.6 | 5.6 | +0.01 (+0.18%) | 52,200 |
| 20 Jun 2018 | HKD | 5.55 | 5.59 | 5.47 | 5.59 | 5.59 | +0.18 (+3.33%) | 214,139 |
| 19 Jun 2018 | HKD | 5.92 | 5.96 | 5.39 | 5.41 | 5.41 | -0.58 (-9.68%) | 456,946 |
| 15 Jun 2018 | HKD | 6.06 | 6.06 | 5.97 | 5.99 | 5.99 | -0.02 (-0.33%) | 89,400 |
| 14 Jun 2018 | HKD | 6.01 | 6.02 | 5.99 | 6.01 | 6.01 | -0.03 (-0.50%) | 102,800 |
| 13 Jun 2018 | HKD | 6 | 6.06 | 5.99 | 6.04 | 6.04 | 0.0 (0.0%) | 185,487 |
| 12 Jun 2018 | HKD | 5.98 | 6.04 | 5.98 | 6.04 | 6.04 | +0.05 (+0.83%) | 119,200 |
| 11 Jun 2018 | HKD | 5.92 | 6.06 | 5.92 | 5.99 | 5.99 | +0.01 (+0.17%) | 105,000 |
| 8 Jun 2018 | HKD | 6 | 6 | 5.97 | 5.98 | 5.98 | -0.05 (-0.83%) | 32,600 |
| 7 Jun 2018 | HKD | 6 | 6.04 | 5.98 | 6.03 | 6.03 | +0.03 (+0.50%) | 29,600 |
| 6 Jun 2018 | HKD | 6.01 | 6.12 | 5.96 | 6 | 6 | -0.02 (-0.33%) | 139,600 |
| 5 Jun 2018 | HKD | 6.02 | 6.02 | 5.93 | 6.02 | 6.02 | +0.02 (+0.33%) | 112,126 |
| 4 Jun 2018 | HKD | 6.03 | 6.04 | 5.95 | 6 | 6 | +0.01 (+0.17%) | 97,200 |
