| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | HKD | 6 | 6 | 5.97 | 5.97 | 5.97 | -0.03 (-0.50%) | 26,500 |
| 2 Mar 2018 | HKD | 6.07 | 6.07 | 5.97 | 6 | 6 | -0.04 (-0.66%) | 70,476 |
| 1 Mar 2018 | HKD | 6 | 6.04 | 5.99 | 6.04 | 6.04 | -0.01 (-0.17%) | 27,700 |
| 28 Feb 2018 | HKD | 6.05 | 6.05 | 6 | 6.05 | 6.05 | -0.01 (-0.17%) | 55,300 |
| 27 Feb 2018 | HKD | 6.03 | 6.08 | 6.02 | 6.06 | 6.06 | 0.0 (0.0%) | 46,700 |
| 26 Feb 2018 | HKD | 6.01 | 6.06 | 5.97 | 6.06 | 6.06 | -0.01 (-0.16%) | 60,709 |
| 23 Feb 2018 | HKD | 6.05 | 6.1 | 6 | 6.07 | 6.07 | 0.0 (0.0%) | 35,020 |
| 22 Feb 2018 | HKD | 6.03 | 6.08 | 6.03 | 6.07 | 6.07 | +0.05 (+0.83%) | 40,000 |
| 14 Feb 2018 | HKD | 6.03 | 6.03 | 5.96 | 6.02 | 6.02 | -0.01 (-0.17%) | 11,100 |
| 13 Feb 2018 | HKD | 6.03 | 6.05 | 5.96 | 6.03 | 6.03 | +0.05 (+0.84%) | 55,600 |
| 12 Feb 2018 | HKD | 5.9 | 6 | 5.76 | 5.98 | 5.98 | +0.11 (+1.87%) | 61,422 |
| 9 Feb 2018 | HKD | 5.69 | 6 | 5.66 | 5.87 | 5.87 | -0.16 (-2.65%) | 141,700 |
| 8 Feb 2018 | HKD | 6.04 | 6.05 | 6.03 | 6.03 | 6.03 | 0.0 (0.0%) | 15,000 |
| 7 Feb 2018 | HKD | 6.02 | 6.09 | 5.96 | 6.03 | 6.03 | +0.03 (+0.50%) | 87,300 |
| 6 Feb 2018 | HKD | 6.07 | 6.07 | 6 | 6 | 6 | -0.11 (-1.80%) | 230,800 |
| 5 Feb 2018 | HKD | 6.15 | 6.15 | 6.08 | 6.11 | 6.11 | -0.07 (-1.13%) | 49,540 |
| 2 Feb 2018 | HKD | 6.15 | 6.18 | 6.12 | 6.18 | 6.18 | 0.0 (0.0%) | 116,307 |
| 1 Feb 2018 | HKD | 6.28 | 6.28 | 6.1 | 6.18 | 6.18 | -0.01 (-0.16%) | 147,350 |
| 31 Jan 2018 | HKD | 6.22 | 6.22 | 6.14 | 6.19 | 6.19 | 0.0 (0.0%) | 56,200 |
| 30 Jan 2018 | HKD | 6.15 | 6.19 | 6.14 | 6.19 | 6.19 | +0.05 (+0.81%) | 48,450 |
| 29 Jan 2018 | HKD | 6.24 | 6.25 | 6.14 | 6.14 | 6.14 | -0.08 (-1.29%) | 114,100 |
| 26 Jan 2018 | HKD | 6.2 | 6.22 | 6.17 | 6.22 | 6.22 | +0.02 (+0.32%) | 69,502 |
| 25 Jan 2018 | HKD | 6.11 | 6.24 | 6.1 | 6.2 | 6.2 | 0.0 (0.0%) | 135,200 |
| 24 Jan 2018 | HKD | 6.2 | 6.22 | 6.05 | 6.2 | 6.2 | -0.03 (-0.48%) | 312,698 |
| 23 Jan 2018 | HKD | 6.22 | 6.24 | 6.1 | 6.23 | 6.23 | -0.01 (-0.16%) | 172,480 |
| 22 Jan 2018 | HKD | 6.17 | 6.25 | 6.15 | 6.24 | 6.24 | +0.01 (+0.16%) | 184,960 |
| 19 Jan 2018 | HKD | 6.19 | 6.27 | 6.1 | 6.23 | 6.23 | -0.01 (-0.16%) | 229,917 |
| 18 Jan 2018 | HKD | 6.2 | 6.28 | 6.2 | 6.24 | 6.24 | +0.02 (+0.32%) | 121,763 |
| 17 Jan 2018 | HKD | 6.16 | 6.25 | 6.16 | 6.22 | 6.22 | -0.03 (-0.48%) | 123,300 |
| 16 Jan 2018 | HKD | 6.28 | 6.29 | 6.2 | 6.25 | 6.25 | 0.0 (0.0%) | 131,000 |
