| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | HKD | 5.62 | 5.7 | 5.58 | 5.67 | 5.67 | 0.0 (0.0%) | 682,900 |
| 23 Oct 2018 | HKD | 5.81 | 5.82 | 5.53 | 5.67 | 5.67 | -0.15 (-2.58%) | 697,800 |
| 22 Oct 2018 | HKD | 5.64 | 5.83 | 5.64 | 5.82 | 5.82 | +0.2 (+3.56%) | 761,917 |
| 19 Oct 2018 | HKD | 5.52 | 5.66 | 5.46 | 5.62 | 5.62 | +0.04 (+0.72%) | 600,702 |
| 18 Oct 2018 | HKD | 5.58 | 5.61 | 5.46 | 5.58 | 5.58 | -0.04 (-0.71%) | 748,400 |
| 17 Oct 2018 | HKD | 5.65 | 5.7 | 5.51 | 5.62 | 5.62 | +0.02 (+0.36%) | 666,200 |
| 16 Oct 2018 | HKD | 5.82 | 5.82 | 5.54 | 5.6 | 5.6 | -0.18 (-3.11%) | 857,160 |
| 15 Oct 2018 | HKD | 5.93 | 5.93 | 5.76 | 5.78 | 5.78 | -0.08 (-1.37%) | 358,713 |
| 12 Oct 2018 | HKD | 5.76 | 5.86 | 5.76 | 5.86 | 5.86 | +0.08 (+1.38%) | 314,200 |
| 11 Oct 2018 | HKD | 5.91 | 5.94 | 5.71 | 5.78 | 5.78 | -0.21 (-3.51%) | 836,600 |
| 10 Oct 2018 | HKD | 5.98 | 6 | 5.96 | 5.99 | 5.99 | +0.01 (+0.17%) | 153,200 |
| 9 Oct 2018 | HKD | 6.02 | 6.02 | 5.9 | 5.98 | 5.98 | -0.04 (-0.66%) | 291,599 |
| 8 Oct 2018 | HKD | 6.09 | 6.14 | 6.01 | 6.02 | 6.02 | -0.12 (-1.95%) | 186,131 |
| 28 Sep 2018 | HKD | 6.05 | 6.14 | 6.02 | 6.14 | 6.14 | +0.11 (+1.82%) | 396,350 |
| 27 Sep 2018 | HKD | 6.14 | 6.14 | 6.03 | 6.03 | 6.03 | -0.08 (-1.31%) | 277,949 |
| 26 Sep 2018 | HKD | 6.04 | 6.13 | 6.01 | 6.11 | 6.11 | +0.07 (+1.16%) | 215,499 |
| 25 Sep 2018 | HKD | 5.93 | 6.05 | 5.93 | 6.04 | 6.04 | 0.0 (0.0%) | 96,658 |
| 21 Sep 2018 | HKD | 5.92 | 6.07 | 5.92 | 6.04 | 6.04 | +0.09 (+1.51%) | 461,869 |
| 20 Sep 2018 | HKD | 5.97 | 5.99 | 5.93 | 5.95 | 5.95 | -0.01 (-0.17%) | 93,854 |
| 19 Sep 2018 | HKD | 5.94 | 5.99 | 5.86 | 5.96 | 5.96 | +0.07 (+1.19%) | 689,997 |
| 18 Sep 2018 | HKD | 5.79 | 5.95 | 5.78 | 5.89 | 5.89 | +0.07 (+1.20%) | 253,218 |
| 17 Sep 2018 | HKD | 5.9 | 5.93 | 5.77 | 5.82 | 5.82 | -0.08 (-1.36%) | 395,431 |
| 14 Sep 2018 | HKD | 5.96 | 6.01 | 5.84 | 5.9 | 5.9 | -0.08 (-1.34%) | 731,434 |
| 13 Sep 2018 | HKD | 5.88 | 5.98 | 5.82 | 5.98 | 5.98 | +0.13 (+2.22%) | 931,300 |
| 12 Sep 2018 | HKD | 5.93 | 5.94 | 5.83 | 5.85 | 5.85 | -0.15 (-2.50%) | 915,321 |
| 11 Sep 2018 | HKD | 6.12 | 6.15 | 5.99 | 6 | 6 | -0.15 (-2.44%) | 2,081,336 |
| 10 Sep 2018 | HKD | 6.16 | 6.16 | 6.1 | 6.15 | 6.15 | -0.01 (-0.16%) | 573,353 |
| 7 Sep 2018 | HKD | 6.14 | 6.2 | 6.14 | 6.16 | 6.16 | +0.02 (+0.33%) | 182,200 |
| 6 Sep 2018 | HKD | 6.2 | 6.21 | 6.14 | 6.14 | 6.14 | -0.06 (-0.97%) | 483,035 |
| 5 Sep 2018 | HKD | 6.23 | 6.26 | 6.17 | 6.2 | 6.2 | +0.02 (+0.32%) | 287,555 |
