| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | HKD | 6.01 | 6.01 | 5.92 | 5.98 | 5.98 | +0.01 (+0.17%) | 60,851 |
| 17 Apr 2018 | HKD | 6 | 6.11 | 5.97 | 5.97 | 5.97 | -0.1 (-1.65%) | 65,540 |
| 16 Apr 2018 | HKD | 6.06 | 6.08 | 6.02 | 6.07 | 6.07 | -0.07 (-1.14%) | 102,900 |
| 13 Apr 2018 | HKD | 6.17 | 6.2 | 6.09 | 6.14 | 6.14 | +0.02 (+0.33%) | 28,640 |
| 12 Apr 2018 | HKD | 6.15 | 6.16 | 6.06 | 6.12 | 6.12 | +0.05 (+0.82%) | 35,852 |
| 11 Apr 2018 | HKD | 6.18 | 6.18 | 6.07 | 6.07 | 6.07 | -0.01 (-0.16%) | 86,946 |
| 10 Apr 2018 | HKD | 6.05 | 6.09 | 6.04 | 6.08 | 6.08 | 0.0 (0.0%) | 33,140 |
| 9 Apr 2018 | HKD | 6.1 | 6.1 | 6 | 6.08 | 6.08 | -0.04 (-0.65%) | 75,900 |
| 4 Apr 2018 | HKD | 6.19 | 6.2 | 6.12 | 6.12 | 6.12 | -0.07 (-1.13%) | 84,400 |
| 3 Apr 2018 | HKD | 6.15 | 6.2 | 6.1 | 6.19 | 6.19 | +0.04 (+0.65%) | 297,263 |
| 2 Apr 2018 | HKD | 6.06 | 6.18 | 6.03 | 6.15 | 6.15 | +0.15 (+2.50%) | 450,002 |
| 30 Mar 2018 | HKD | 5.93 | 6.01 | 5.93 | 6 | 6 | +0.07 (+1.18%) | 64,290 |
| 29 Mar 2018 | HKD | 5.93 | 5.96 | 5.9 | 5.93 | 5.93 | 0.0 (0.0%) | 26,620 |
| 28 Mar 2018 | HKD | 5.95 | 5.99 | 5.87 | 5.93 | 5.93 | -0.08 (-1.33%) | 48,062 |
| 27 Mar 2018 | HKD | 5.87 | 6.1 | 5.83 | 6.01 | 6.01 | +0.09 (+1.52%) | 255,256 |
| 26 Mar 2018 | HKD | 5.86 | 5.92 | 5.83 | 5.92 | 5.92 | +0.05 (+0.85%) | 27,348 |
| 23 Mar 2018 | HKD | 5.9 | 5.98 | 5.8 | 5.87 | 5.87 | -0.09 (-1.51%) | 160,263 |
| 22 Mar 2018 | HKD | 5.98 | 5.99 | 5.88 | 5.96 | 5.96 | +0.03 (+0.51%) | 26,310 |
| 21 Mar 2018 | HKD | 5.9 | 5.97 | 5.88 | 5.93 | 5.93 | +0.03 (+0.51%) | 118,768 |
| 20 Mar 2018 | HKD | 5.82 | 5.91 | 5.82 | 5.9 | 5.9 | -0.04 (-0.67%) | 81,826 |
| 19 Mar 2018 | HKD | 5.89 | 5.94 | 5.81 | 5.94 | 5.94 | +0.06 (+1.02%) | 142,440 |
| 16 Mar 2018 | HKD | 6 | 6.06 | 5.88 | 5.88 | 5.88 | -0.16 (-2.65%) | 295,985 |
| 15 Mar 2018 | HKD | 6.02 | 6.04 | 5.99 | 6.04 | 6.04 | 0.0 (0.0%) | 60,728 |
| 14 Mar 2018 | HKD | 6.11 | 6.11 | 6.03 | 6.04 | 6.04 | -0.02 (-0.33%) | 70,300 |
| 13 Mar 2018 | HKD | 6.1 | 6.14 | 6.06 | 6.06 | 6.06 | -0.05 (-0.82%) | 125,328 |
| 12 Mar 2018 | HKD | 6.13 | 6.13 | 6.05 | 6.11 | 6.11 | +0.05 (+0.83%) | 128,300 |
| 9 Mar 2018 | HKD | 6.05 | 6.1 | 6.02 | 6.06 | 6.06 | -0.06 (-0.98%) | 73,900 |
| 8 Mar 2018 | HKD | 6.02 | 6.13 | 6.02 | 6.12 | 6.12 | +0.06 (+0.99%) | 108,900 |
| 7 Mar 2018 | HKD | 5.98 | 6.06 | 5.98 | 6.06 | 6.06 | +0.03 (+0.50%) | 152,246 |
| 6 Mar 2018 | HKD | 6.04 | 6.04 | 5.96 | 6.03 | 6.03 | +0.06 (+1.01%) | 91,200 |
