| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | HKD | 6.42 | 6.58 | 6.09 | 6.36 | 6.36 | +0.03 (+0.47%) | 28,435,490 |
| 12 Sep 2018 | HKD | 6.89 | 6.93 | 6.26 | 6.33 | 6.33 | -0.45 (-6.64%) | 39,721,500 |
| 11 Sep 2018 | HKD | 6.71 | 6.92 | 6.69 | 6.78 | 6.78 | +0.05 (+0.74%) | 19,708,289 |
| 10 Sep 2018 | HKD | 6.87 | 6.94 | 6.68 | 6.73 | 6.73 | -0.12 (-1.75%) | 22,036,000 |
| 7 Sep 2018 | HKD | 6.65 | 6.91 | 6.61 | 6.85 | 6.85 | +0.26 (+3.95%) | 33,813,000 |
| 6 Sep 2018 | HKD | 6.72 | 6.88 | 6.44 | 6.59 | 6.59 | -0.21 (-3.09%) | 35,161,352 |
| 5 Sep 2018 | HKD | 6.93 | 7.03 | 6.72 | 6.8 | 6.8 | -0.1 (-1.45%) | 28,848,189 |
| 4 Sep 2018 | HKD | 7.21 | 7.21 | 6.78 | 6.9 | 6.9 | -0.56 (-7.51%) | 188,615,500 |
| 3 Sep 2018 | HKD | 7.41 | 7.57 | 7.23 | 7.46 | 7.46 | +0.07 (+0.95%) | 13,120,490 |
| 31 Aug 2018 | HKD | 7.36 | 7.58 | 7.32 | 7.39 | 7.39 | -0.11 (-1.47%) | 13,910,080 |
| 30 Aug 2018 | HKD | 7.75 | 7.85 | 7.48 | 7.5 | 7.5 | -0.14 (-1.83%) | 17,819,750 |
| 29 Aug 2018 | HKD | 7.43 | 7.64 | 7.41 | 7.64 | 7.64 | +0.24 (+3.24%) | 9,169,500 |
| 28 Aug 2018 | HKD | 7.78 | 7.79 | 7.36 | 7.4 | 7.4 | -0.26 (-3.39%) | 13,764,000 |
| 27 Aug 2018 | HKD | 7.72 | 7.93 | 7.61 | 7.66 | 7.66 | +0.19 (+2.54%) | 32,760,680 |
| 24 Aug 2018 | HKD | 7.24 | 7.56 | 7.19 | 7.47 | 7.47 | +0.19 (+2.61%) | 17,884,699 |
| 23 Aug 2018 | HKD | 7.09 | 7.34 | 7.05 | 7.28 | 7.28 | +0.19 (+2.68%) | 8,970,347 |
| 22 Aug 2018 | HKD | 7.3 | 7.31 | 7.04 | 7.09 | 7.09 | -0.16 (-2.21%) | 8,175,204 |
| 21 Aug 2018 | HKD | 6.79 | 7.26 | 6.79 | 7.25 | 7.25 | +0.47 (+6.93%) | 14,073,500 |
| 20 Aug 2018 | HKD | 6.7 | 6.97 | 6.66 | 6.78 | 6.78 | +0.04 (+0.59%) | 17,759,500 |
| 17 Aug 2018 | HKD | 7.1 | 7.18 | 6.61 | 6.74 | 6.74 | -0.21 (-3.02%) | 18,168,500 |
| 16 Aug 2018 | HKD | 6.56 | 7.12 | 6.49 | 6.95 | 6.95 | +0.25 (+3.73%) | 17,176,070 |
| 15 Aug 2018 | HKD | 7.08 | 7.12 | 6.66 | 6.7 | 6.7 | -0.37 (-5.23%) | 17,545,109 |
| 14 Aug 2018 | HKD | 7.26 | 7.28 | 6.95 | 7.07 | 7.07 | -0.11 (-1.53%) | 12,557,500 |
| 13 Aug 2018 | HKD | 7.28 | 7.35 | 7.14 | 7.18 | 7.18 | -0.19 (-2.58%) | 7,734,000 |
| 10 Aug 2018 | HKD | 7.5 | 7.53 | 7.28 | 7.37 | 7.37 | -0.13 (-1.73%) | 7,955,500 |
| 9 Aug 2018 | HKD | 7.25 | 7.58 | 7.16 | 7.5 | 7.5 | +0.25 (+3.45%) | 14,147,730 |
| 8 Aug 2018 | HKD | 7.36 | 7.36 | 7.13 | 7.25 | 7.25 | +0.07 (+0.97%) | 10,476,800 |
| 7 Aug 2018 | HKD | 6.86 | 7.23 | 6.72 | 7.18 | 7.18 | +0.32 (+4.66%) | 20,250,500 |
| 6 Aug 2018 | HKD | 7.19 | 7.28 | 6.82 | 6.86 | 6.86 | -0.26 (-3.65%) | 23,872,000 |
| 3 Aug 2018 | HKD | 7.44 | 7.5 | 7.05 | 7.12 | 7.12 | -0.31 (-4.17%) | 25,034,000 |
