| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2018 | HKD | 0.236 | 0.248 | 0.225 | 0.226 | 11.3 | -0.019 (-7.76%) | 58,090 |
| 27 Jun 2018 | HKD | 0.231 | 0.25 | 0.23 | 0.245 | 12.25 | +0.01 (+4.26%) | 53,760 |
| 26 Jun 2018 | HKD | 0.231 | 0.238 | 0.228 | 0.235 | 11.75 | -0.005 (-2.08%) | 27,950 |
| 25 Jun 2018 | HKD | 0.23 | 0.24 | 0.23 | 0.24 | 12 | -0.004 (-1.64%) | 47,860 |
| 22 Jun 2018 | HKD | 0.226 | 0.246 | 0.226 | 0.244 | 12.2 | +0.017 (+7.49%) | 30,280 |
| 21 Jun 2018 | HKD | 0.229 | 0.245 | 0.227 | 0.227 | 11.35 | +0.006 (+2.71%) | 22,160 |
| 20 Jun 2018 | HKD | 0.235 | 0.235 | 0.22 | 0.221 | 11.05 | -0.019 (-7.92%) | 93,730 |
| 19 Jun 2018 | HKD | 0.25 | 0.25 | 0.24 | 0.24 | 12 | -0.01 (-4%) | 11,410 |
| 18 Jun 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 12.5 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 0.244 | 0.25 | 0.244 | 0.25 | 12.5 | +0.004 (+1.63%) | 15,430 |
| 14 Jun 2018 | HKD | 0.243 | 0.255 | 0.243 | 0.246 | 12.3 | -0.002 (-0.81%) | 67,260 |
| 13 Jun 2018 | HKD | 0.25 | 0.255 | 0.246 | 0.248 | 12.4 | -0.007 (-2.75%) | 50,810 |
| 12 Jun 2018 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 12.75 | -0.005 (-1.92%) | 63,979 |
| 11 Jun 2018 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 13 | +0.005 (+1.96%) | 49,920 |
| 8 Jun 2018 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 12.75 | 0.0 (0.0%) | 59,680 |
| 7 Jun 2018 | HKD | 0.255 | 0.265 | 0.255 | 0.255 | 12.75 | -0.005 (-1.92%) | 50,900 |
| 6 Jun 2018 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 13 | -0.005 (-1.89%) | 45,340 |
| 5 Jun 2018 | HKD | 0.265 | 0.265 | 0.255 | 0.265 | 13.25 | 0.0 (0.0%) | 145,010 |
| 4 Jun 2018 | HKD | 0.275 | 0.275 | 0.265 | 0.265 | 13.25 | -0.01 (-3.64%) | 30,860 |
| 1 Jun 2018 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 13.75 | +0.005 (+1.85%) | 64,480 |
| 31 May 2018 | HKD | 0.265 | 0.285 | 0.265 | 0.27 | 13.5 | +0.005 (+1.89%) | 90,260 |
| 30 May 2018 | HKD | 0.265 | 0.28 | 0.26 | 0.265 | 13.25 | 0.0 (0.0%) | 137,760 |
| 29 May 2018 | HKD | 0.275 | 0.275 | 0.26 | 0.265 | 13.25 | 0.0 (0.0%) | 47,520 |
| 28 May 2018 | HKD | 0.255 | 0.285 | 0.25 | 0.265 | 13.25 | +0.01 (+3.92%) | 359,510 |
| 25 May 2018 | HKD | 0.25 | 0.255 | 0.248 | 0.255 | 12.75 | +0.005 (+2%) | 69,170 |
| 24 May 2018 | HKD | 0.248 | 0.26 | 0.248 | 0.25 | 12.5 | 0.0 (0.0%) | 79,680 |
| 23 May 2018 | HKD | 0.27 | 0.27 | 0.245 | 0.25 | 12.5 | -0.02 (-7.41%) | 232,910 |
| 22 May 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 13.5 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 13.5 | +0.005 (+1.89%) | 450,290 |
| 18 May 2018 | HKD | 0.255 | 0.27 | 0.255 | 0.265 | 13.25 | +0.01 (+3.92%) | 285,430 |
