| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2018 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 8.35 | 8.36 | 8.15 | 8.2 | 8.2 | -0.21 (-2.50%) | 2,040,209 |
| 21 Sep 2018 | HKD | 8.4 | 8.52 | 8.26 | 8.41 | 8.41 | +0.09 (+1.08%) | 7,160,130 |
| 20 Sep 2018 | HKD | 8.3 | 8.37 | 8.08 | 8.32 | 8.32 | +0.08 (+0.97%) | 4,564,445 |
| 19 Sep 2018 | HKD | 7.96 | 8.37 | 7.8 | 8.24 | 8.24 | +0.63 (+8.28%) | 6,433,661 |
| 18 Sep 2018 | HKD | 7.5 | 7.65 | 7.34 | 7.61 | 7.61 | +0.11 (+1.47%) | 5,105,000 |
| 17 Sep 2018 | HKD | 7.58 | 7.67 | 7.41 | 7.5 | 7.5 | -0.37 (-4.70%) | 2,108,000 |
| 14 Sep 2018 | HKD | 7.87 | 7.96 | 7.77 | 7.87 | 7.87 | 0.0 (0.0%) | 2,444,992 |
| 13 Sep 2018 | HKD | 7.82 | 7.97 | 7.76 | 7.87 | 7.87 | +0.1 (+1.29%) | 4,509,048 |
| 12 Sep 2018 | HKD | 7.85 | 7.93 | 7.69 | 7.77 | 7.77 | +0.03 (+0.39%) | 8,681,930 |
| 11 Sep 2018 | HKD | 7.69 | 7.78 | 7.65 | 7.74 | 7.74 | +0.01 (+0.13%) | 4,635,000 |
| 10 Sep 2018 | HKD | 7.49 | 7.75 | 7.45 | 7.73 | 7.73 | +0.23 (+3.07%) | 4,936,000 |
| 7 Sep 2018 | HKD | 7.57 | 7.59 | 7.4 | 7.5 | 7.5 | -0.11 (-1.45%) | 6,719,000 |
| 6 Sep 2018 | HKD | 7.69 | 7.78 | 7.55 | 7.61 | 7.61 | -0.08 (-1.04%) | 11,123,470 |
| 5 Sep 2018 | HKD | 7.66 | 7.9 | 7.6 | 7.69 | 7.69 | +0.03 (+0.39%) | 4,568,000 |
| 4 Sep 2018 | HKD | 7.5 | 7.69 | 7.48 | 7.66 | 7.66 | +0.11 (+1.46%) | 3,810,406 |
| 3 Sep 2018 | HKD | 7.68 | 7.68 | 7.41 | 7.55 | 7.55 | -0.18 (-2.33%) | 4,202,000 |
| 31 Aug 2018 | HKD | 7.54 | 7.74 | 7.42 | 7.73 | 7.73 | +0.13 (+1.71%) | 11,404,080 |
| 30 Aug 2018 | HKD | 7.83 | 7.83 | 7.53 | 7.6 | 7.6 | -0.21 (-2.69%) | 6,658,263 |
| 29 Aug 2018 | HKD | 7.7 | 7.81 | 7.6 | 7.81 | 7.81 | +0.08 (+1.03%) | 7,074,000 |
| 28 Aug 2018 | HKD | 7.8 | 8.01 | 7.65 | 7.73 | 7.73 | -0.05 (-0.64%) | 7,199,520 |
| 27 Aug 2018 | HKD | 7.7 | 7.91 | 7.69 | 7.78 | 7.78 | -0.03 (-0.38%) | 5,006,000 |
| 24 Aug 2018 | HKD | 7.83 | 7.88 | 7.72 | 7.81 | 7.81 | -0.07 (-0.89%) | 4,947,000 |
| 23 Aug 2018 | HKD | 7.79 | 7.88 | 7.7 | 7.88 | 7.88 | +0.1 (+1.29%) | 4,782,618 |
| 22 Aug 2018 | HKD | 7.91 | 7.91 | 7.55 | 7.78 | 7.78 | -0.2 (-2.51%) | 6,972,076 |
| 21 Aug 2018 | HKD | 7.87 | 8.06 | 7.51 | 7.98 | 7.98 | +0.33 (+4.31%) | 6,603,000 |
| 20 Aug 2018 | HKD | 7.6 | 7.72 | 7.5 | 7.65 | 7.65 | +0.06 (+0.79%) | 7,484,000 |
| 17 Aug 2018 | HKD | 7.71 | 7.75 | 7.44 | 7.59 | 7.59 | +0.19 (+2.57%) | 7,517,400 |
| 16 Aug 2018 | HKD | 7.24 | 7.56 | 7.13 | 7.4 | 7.4 | +0.2 (+2.78%) | 7,049,718 |
| 15 Aug 2018 | HKD | 7.46 | 7.57 | 7.18 | 7.2 | 7.2 | -0.11 (-1.50%) | 6,810,139 |
