| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | HKD | 6.16 | 6.22 | 6.14 | 6.18 | 6.18 | +0.02 (+0.32%) | 297,573 |
| 3 Sep 2018 | HKD | 6.18 | 6.19 | 6.14 | 6.16 | 6.16 | -0.02 (-0.32%) | 281,851 |
| 31 Aug 2018 | HKD | 6.18 | 6.23 | 6.18 | 6.18 | 6.18 | -0.01 (-0.16%) | 314,708 |
| 30 Aug 2018 | HKD | 6.23 | 6.23 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 79,207 |
| 29 Aug 2018 | HKD | 6.21 | 6.24 | 6.18 | 6.19 | 6.19 | -0.04 (-0.64%) | 187,971 |
| 28 Aug 2018 | HKD | 6.26 | 6.26 | 6.16 | 6.23 | 6.23 | -0.02 (-0.32%) | 399,322 |
| 27 Aug 2018 | HKD | 6.19 | 6.3 | 6.19 | 6.25 | 6.25 | +0.06 (+0.97%) | 275,922 |
| 24 Aug 2018 | HKD | 6.2 | 6.22 | 6.13 | 6.19 | 6.19 | +0.01 (+0.16%) | 429,382 |
| 23 Aug 2018 | HKD | 6.18 | 6.2 | 6.15 | 6.18 | 6.18 | +0.03 (+0.49%) | 312,400 |
| 22 Aug 2018 | HKD | 6.2 | 6.2 | 6.11 | 6.15 | 6.15 | -0.05 (-0.81%) | 408,062 |
| 21 Aug 2018 | HKD | 6.21 | 6.21 | 6.16 | 6.2 | 6.2 | +0.05 (+0.81%) | 261,127 |
| 20 Aug 2018 | HKD | 6.22 | 6.22 | 6.12 | 6.15 | 6.15 | -0.01 (-0.16%) | 384,289 |
| 17 Aug 2018 | HKD | 6.22 | 6.24 | 6.16 | 6.16 | 6.16 | -0.06 (-0.96%) | 328,164 |
| 16 Aug 2018 | HKD | 6.19 | 6.24 | 6.16 | 6.22 | 6.22 | +0.04 (+0.65%) | 434,066 |
| 15 Aug 2018 | HKD | 6.28 | 6.28 | 6.17 | 6.18 | 6.18 | -0.04 (-0.64%) | 731,986 |
| 14 Aug 2018 | HKD | 6.27 | 6.29 | 6.21 | 6.22 | 6.22 | -0.04 (-0.64%) | 598,614 |
| 13 Aug 2018 | HKD | 6.2 | 6.27 | 6.2 | 6.26 | 6.26 | 0.0 (0.0%) | 174,707 |
| 10 Aug 2018 | HKD | 6.15 | 6.28 | 6.15 | 6.26 | 6.26 | +0.03 (+0.48%) | 188,920 |
| 9 Aug 2018 | HKD | 6.21 | 6.26 | 6.16 | 6.23 | 6.23 | +0.02 (+0.32%) | 373,600 |
| 8 Aug 2018 | HKD | 6.2 | 6.21 | 6.19 | 6.21 | 6.21 | 0.0 (0.0%) | 166,477 |
| 7 Aug 2018 | HKD | 6.18 | 6.24 | 6.18 | 6.21 | 6.21 | +0.01 (+0.16%) | 447,663 |
| 6 Aug 2018 | HKD | 6.21 | 6.29 | 6.18 | 6.2 | 6.2 | -0.04 (-0.64%) | 304,960 |
| 3 Aug 2018 | HKD | 6.22 | 6.27 | 6.21 | 6.24 | 6.24 | +0.01 (+0.16%) | 703,658 |
| 2 Aug 2018 | HKD | 6.27 | 6.27 | 6.19 | 6.23 | 6.23 | -0.03 (-0.48%) | 708,424 |
| 1 Aug 2018 | HKD | 6.3 | 6.34 | 6.25 | 6.26 | 6.26 | -0.02 (-0.32%) | 372,750 |
| 31 Jul 2018 | HKD | 6.27 | 6.3 | 6.26 | 6.28 | 6.28 | +0.01 (+0.16%) | 121,400 |
| 30 Jul 2018 | HKD | 6.31 | 6.31 | 6.23 | 6.27 | 6.27 | -0.06 (-0.95%) | 468,600 |
| 27 Jul 2018 | HKD | 6.31 | 6.34 | 6.29 | 6.33 | 6.33 | +0.02 (+0.32%) | 107,511 |
| 26 Jul 2018 | HKD | 6.33 | 6.35 | 6.31 | 6.31 | 6.31 | -0.02 (-0.32%) | 61,619 |
| 25 Jul 2018 | HKD | 6.38 | 6.38 | 6.32 | 6.33 | 6.33 | -0.04 (-0.63%) | 133,500 |
