| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | HKD | 3.2 | 3.2 | 3.18 | 3.18 | 3.18 | -0.01 (-0.31%) | 90,701 |
| 20 Jul 2018 | HKD | 3.19 | 3.19 | 3.12 | 3.19 | 3.19 | +0.02 (+0.63%) | 39,300 |
| 19 Jul 2018 | HKD | 3.2 | 3.2 | 3.15 | 3.17 | 3.17 | -0.03 (-0.94%) | 2,100 |
| 18 Jul 2018 | HKD | 3.24 | 3.24 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 21,900 |
| 17 Jul 2018 | HKD | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | -0.02 (-0.63%) | 21,880 |
| 16 Jul 2018 | HKD | 3.25 | 3.25 | 3.14 | 3.2 | 3.2 | 0.0 (0.0%) | 5,600 |
| 13 Jul 2018 | HKD | 3.19 | 3.25 | 3.17 | 3.2 | 3.2 | +0.03 (+0.95%) | 40,300 |
| 12 Jul 2018 | HKD | 3.15 | 3.23 | 3.11 | 3.17 | 3.17 | +0.04 (+1.28%) | 186,101 |
| 11 Jul 2018 | HKD | 3.15 | 3.15 | 3.09 | 3.13 | 3.13 | -0.02 (-0.63%) | 48,500 |
| 10 Jul 2018 | HKD | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 29,072 |
| 9 Jul 2018 | HKD | 3.09 | 3.16 | 3.08 | 3.16 | 3.16 | +0.06 (+1.94%) | 275,804 |
| 6 Jul 2018 | HKD | 3.15 | 3.15 | 3.02 | 3.1 | 3.1 | +0.06 (+1.97%) | 157,900 |
| 5 Jul 2018 | HKD | 3.08 | 3.1 | 3.04 | 3.04 | 3.04 | -0.03 (-0.98%) | 86,600 |
| 4 Jul 2018 | HKD | 3.05 | 3.11 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 14,180 |
| 3 Jul 2018 | HKD | 3.12 | 3.12 | 3.09 | 3.1 | 3.1 | -0.01 (-0.32%) | 55,600 |
| 2 Jul 2018 | HKD | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | 0.0 (0.0%) | 56,700 |
| 29 Jun 2018 | HKD | 3.02 | 3.11 | 3.02 | 3.11 | 3.11 | +0.06 (+1.97%) | 81,412 |
| 28 Jun 2018 | HKD | 3.05 | 3.07 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 15,072 |
| 27 Jun 2018 | HKD | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 17,500 |
| 26 Jun 2018 | HKD | 3.04 | 3.07 | 3.02 | 3.04 | 3.04 | -0.03 (-0.98%) | 32,720 |
| 25 Jun 2018 | HKD | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | -0.03 (-0.97%) | 29,300 |
| 22 Jun 2018 | HKD | 3.05 | 3.12 | 3.05 | 3.1 | 3.1 | +0.04 (+1.31%) | 36,200 |
| 21 Jun 2018 | HKD | 3.14 | 3.14 | 3.04 | 3.06 | 3.06 | -0.05 (-1.61%) | 61,000 |
| 20 Jun 2018 | HKD | 3.09 | 3.13 | 3 | 3.11 | 3.11 | +0.03 (+0.97%) | 67,200 |
| 19 Jun 2018 | HKD | 3.23 | 3.28 | 3.08 | 3.08 | 3.08 | -0.22 (-6.67%) | 231,600 |
| 15 Jun 2018 | HKD | 3.3 | 3.35 | 3.24 | 3.3 | 3.3 | -0.02 (-0.60%) | 72,100 |
| 14 Jun 2018 | HKD | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -0.01 (-0.30%) | 40,300 |
| 13 Jun 2018 | HKD | 3.36 | 3.38 | 3.33 | 3.33 | 3.33 | -0.03 (-0.89%) | 124,500 |
| 12 Jun 2018 | HKD | 3.35 | 3.38 | 3.34 | 3.36 | 3.36 | +0.01 (+0.30%) | 132,324 |
| 11 Jun 2018 | HKD | 3.4 | 3.4 | 3.32 | 3.35 | 3.35 | 0.0 (0.0%) | 24,244 |
