| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | HKD | 6.05 | 6.12 | 5.9 | 5.99 | 5.99 | 0.0 (0.0%) | 40,600 |
| 31 May 2018 | HKD | 5.9 | 6.06 | 5.88 | 5.99 | 5.99 | +0.13 (+2.22%) | 187,770 |
| 30 May 2018 | HKD | 5.95 | 6.01 | 5.84 | 5.86 | 5.86 | -0.13 (-2.17%) | 163,600 |
| 29 May 2018 | HKD | 5.99 | 6.06 | 5.99 | 5.99 | 5.99 | -0.05 (-0.83%) | 165,300 |
| 28 May 2018 | HKD | 5.94 | 6.04 | 5.94 | 6.04 | 6.04 | +0.06 (+1.00%) | 178,600 |
| 25 May 2018 | HKD | 5.96 | 6 | 5.85 | 5.98 | 5.98 | -0.02 (-0.33%) | 28,400 |
| 24 May 2018 | HKD | 6.01 | 6.02 | 5.98 | 6 | 6 | -0.07 (-1.15%) | 65,574 |
| 23 May 2018 | HKD | 6.03 | 6.07 | 6 | 6.07 | 6.07 | -0.01 (-0.16%) | 78,700 |
| 22 May 2018 | HKD | 5.99 | 6.1 | 5.99 | 6.08 | 6.08 | +0.09 (+1.50%) | 150,025 |
| 21 May 2018 | HKD | 6 | 6.01 | 5.94 | 5.99 | 5.99 | +0.05 (+0.84%) | 119,362 |
| 18 May 2018 | HKD | 5.91 | 5.98 | 5.91 | 5.94 | 5.94 | 0.0 (0.0%) | 56,226 |
| 17 May 2018 | HKD | 5.97 | 5.97 | 5.91 | 5.94 | 5.94 | 0.0 (0.0%) | 18,200 |
| 16 May 2018 | HKD | 5.92 | 5.97 | 5.9 | 5.94 | 5.94 | +0.02 (+0.34%) | 62,000 |
| 15 May 2018 | HKD | 5.87 | 5.93 | 5.83 | 5.92 | 5.92 | +0.03 (+0.51%) | 91,640 |
| 14 May 2018 | HKD | 5.98 | 6 | 5.89 | 5.89 | 5.89 | -0.04 (-0.67%) | 39,400 |
| 11 May 2018 | HKD | 5.93 | 5.93 | 5.87 | 5.93 | 5.93 | 0.0 (0.0%) | 15,900 |
| 10 May 2018 | HKD | 5.98 | 5.99 | 5.85 | 5.93 | 5.93 | -0.03 (-0.50%) | 133,587 |
| 9 May 2018 | HKD | 5.97 | 5.98 | 5.89 | 5.96 | 5.96 | +0.02 (+0.34%) | 78,491 |
| 8 May 2018 | HKD | 5.9 | 5.96 | 5.88 | 5.94 | 5.94 | -0.01 (-0.17%) | 68,498 |
| 7 May 2018 | HKD | 5.94 | 5.97 | 5.91 | 5.95 | 5.95 | +0.04 (+0.68%) | 54,201 |
| 4 May 2018 | HKD | 5.8 | 5.92 | 5.8 | 5.91 | 5.91 | +0.02 (+0.34%) | 23,700 |
| 3 May 2018 | HKD | 5.86 | 5.89 | 5.8 | 5.89 | 5.89 | +0.01 (+0.17%) | 72,726 |
| 2 May 2018 | HKD | 5.9 | 5.96 | 5.88 | 5.88 | 5.88 | -0.04 (-0.68%) | 39,600 |
| 27 Apr 2018 | HKD | 5.83 | 5.92 | 5.8 | 5.92 | 5.92 | +0.02 (+0.34%) | 122,680 |
| 26 Apr 2018 | HKD | 5.97 | 5.97 | 5.88 | 5.9 | 5.9 | -0.01 (-0.17%) | 11,052 |
| 25 Apr 2018 | HKD | 5.96 | 5.96 | 5.89 | 5.91 | 5.91 | -0.02 (-0.34%) | 27,600 |
| 24 Apr 2018 | HKD | 5.86 | 5.97 | 5.86 | 5.93 | 5.93 | +0.07 (+1.19%) | 57,481 |
| 23 Apr 2018 | HKD | 5.86 | 5.93 | 5.78 | 5.86 | 5.86 | +0.01 (+0.17%) | 56,132 |
| 20 Apr 2018 | HKD | 5.92 | 5.92 | 5.85 | 5.85 | 5.85 | -0.08 (-1.35%) | 80,300 |
| 19 Apr 2018 | HKD | 5.96 | 6.01 | 5.93 | 5.93 | 5.93 | -0.05 (-0.84%) | 10,100 |
