| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | HKD | 3.4 | 3.42 | 3.35 | 3.35 | 3.35 | -0.03 (-0.89%) | 217,634 |
| 7 Jun 2018 | HKD | 3.36 | 3.42 | 3.35 | 3.38 | 3.38 | +0.02 (+0.60%) | 30,280 |
| 6 Jun 2018 | HKD | 3.36 | 3.4 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 11,100 |
| 5 Jun 2018 | HKD | 3.33 | 3.4 | 3.3 | 3.36 | 3.36 | -0.01 (-0.30%) | 124,596 |
| 4 Jun 2018 | HKD | 3.28 | 3.44 | 3.28 | 3.37 | 3.37 | +0.07 (+2.12%) | 98,408 |
| 1 Jun 2018 | HKD | 3.31 | 3.31 | 3.28 | 3.3 | 3.3 | -0.01 (-0.30%) | 22,400 |
| 31 May 2018 | HKD | 3.2 | 3.36 | 3.2 | 3.31 | 3.31 | +0.05 (+1.53%) | 26,300 |
| 30 May 2018 | HKD | 3.26 | 3.3 | 3.26 | 3.26 | 3.26 | -0.09 (-2.69%) | 35,774 |
| 29 May 2018 | HKD | 3.33 | 3.37 | 3.18 | 3.35 | 3.35 | -0.02 (-0.59%) | 48,700 |
| 28 May 2018 | HKD | 3.34 | 3.37 | 3.32 | 3.37 | 3.37 | 0.0 (0.0%) | 137,200 |
| 25 May 2018 | HKD | 3.35 | 3.4 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 22,400 |
| 24 May 2018 | HKD | 3.34 | 3.38 | 3.32 | 3.38 | 3.38 | -0.01 (-0.29%) | 63,920 |
| 23 May 2018 | HKD | 3.36 | 3.42 | 3.36 | 3.39 | 3.39 | -0.02 (-0.59%) | 29,452 |
| 22 May 2018 | HKD | 3.36 | 3.42 | 3.36 | 3.41 | 3.41 | -0.01 (-0.29%) | 17,700 |
| 21 May 2018 | HKD | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | +0.05 (+1.48%) | 28,076 |
| 18 May 2018 | HKD | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | -0.02 (-0.59%) | 51,200 |
| 17 May 2018 | HKD | 3.4 | 3.4 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 21,820 |
| 16 May 2018 | HKD | 3.37 | 3.44 | 3.37 | 3.42 | 3.42 | +0.05 (+1.48%) | 134,800 |
| 15 May 2018 | HKD | 3.33 | 3.39 | 3.3 | 3.37 | 3.37 | +0.01 (+0.30%) | 131,332 |
| 14 May 2018 | HKD | 3.37 | 3.37 | 3.34 | 3.36 | 3.36 | -0.03 (-0.88%) | 60,076 |
| 11 May 2018 | HKD | 3.43 | 3.43 | 3.3 | 3.39 | 3.39 | -0.01 (-0.29%) | 43,579 |
| 8 May 2018 | HKD | 3.35 | 3.4 | 3.35 | 3.4 | 3.4 | +0.01 (+0.29%) | 40,840 |
| 7 May 2018 | HKD | 3.31 | 3.41 | 3.31 | 3.39 | 3.39 | -0.01 (-0.29%) | 71,868 |
| 4 May 2018 | HKD | 3.42 | 3.42 | 3.32 | 3.4 | 3.4 | +0.01 (+0.29%) | 1,800 |
| 3 May 2018 | HKD | 3.2 | 3.43 | 3.2 | 3.39 | 3.39 | -0.01 (-0.29%) | 10,901 |
| 2 May 2018 | HKD | 3.31 | 3.4 | 3.3 | 3.4 | 3.4 | 0.0 (0.0%) | 41,900 |
| 27 Apr 2018 | HKD | 3.35 | 3.41 | 3.35 | 3.4 | 3.4 | -0.05 (-1.45%) | 45,196 |
| 26 Apr 2018 | HKD | 3.35 | 3.47 | 3.31 | 3.45 | 3.45 | -0.04 (-1.15%) | 44,700 |
| 25 Apr 2018 | HKD | 3.49 | 3.49 | 3.33 | 3.49 | 3.49 | 0.0 (0.0%) | 41,600 |
| 24 Apr 2018 | HKD | 3.4 | 3.49 | 3.4 | 3.49 | 3.49 | 0.0 (0.0%) | 95,600 |
