| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2018 | HKD | 8.06 | 8.24 | 7.99 | 8.02 | 7.6748 | -0.04 (-0.50%) | 1,055,760 |
| 19 Sep 2018 | HKD | 8.11 | 8.25 | 8 | 8.06 | 7.7131 | -0.05 (-0.62%) | 2,837,160 |
| 18 Sep 2018 | HKD | 7.79 | 8.11 | 7.77 | 8.11 | 7.7609 | +0.27 (+3.44%) | 4,256,280 |
| 17 Sep 2018 | HKD | 7.88 | 7.98 | 7.76 | 7.84 | 7.5026 | -0.15 (-1.88%) | 2,673,556 |
| 14 Sep 2018 | HKD | 7.82 | 8.05 | 7.64 | 7.99 | 7.6461 | +0.23 (+2.96%) | 2,837,496 |
| 13 Sep 2018 | HKD | 7.63 | 7.8 | 7.52 | 7.76 | 7.426 | +0.3 (+4.02%) | 3,572,980 |
| 12 Sep 2018 | HKD | 7.64 | 7.67 | 7.42 | 7.46 | 7.1389 | -0.08 (-1.06%) | 2,362,320 |
| 11 Sep 2018 | HKD | 7.78 | 7.79 | 7.45 | 7.54 | 7.2155 | -0.16 (-2.08%) | 3,479,383 |
| 10 Sep 2018 | HKD | 7.99 | 8.08 | 7.57 | 7.7 | 7.3686 | -0.29 (-3.63%) | 6,180,296 |
| 7 Sep 2018 | HKD | 8.1 | 8.31 | 7.9 | 7.99 | 7.6461 | -0.03 (-0.37%) | 2,037,800 |
| 6 Sep 2018 | HKD | 8.1 | 8.28 | 7.91 | 8.02 | 7.6748 | -0.11 (-1.35%) | 2,939,169 |
| 5 Sep 2018 | HKD | 8.3 | 8.4 | 8.12 | 8.13 | 7.7801 | -0.33 (-3.90%) | 2,524,757 |
| 4 Sep 2018 | HKD | 8.4 | 8.58 | 8.29 | 8.46 | 8.0959 | +0.14 (+1.68%) | 2,258,640 |
| 3 Sep 2018 | HKD | 8.6 | 8.6 | 8.1 | 8.32 | 7.9619 | -0.08 (-0.95%) | 2,952,982 |
| 31 Aug 2018 | HKD | 8.5 | 8.65 | 8.25 | 8.4 | 8.0385 | -0.2 (-2.33%) | 5,440,840 |
| 30 Aug 2018 | HKD | 8.71 | 8.84 | 8.58 | 8.6 | 8.2298 | -0.16 (-1.83%) | 2,809,106 |
| 29 Aug 2018 | HKD | 9 | 9 | 8.65 | 8.76 | 8.383 | -0.12 (-1.35%) | 3,986,200 |
| 28 Aug 2018 | HKD | 8.91 | 9.05 | 8.72 | 8.88 | 8.4978 | +0.03 (+0.34%) | 2,926,600 |
| 27 Aug 2018 | HKD | 9.12 | 9.28 | 8.8 | 8.85 | 8.4691 | -0.23 (-2.53%) | 7,173,820 |
| 24 Aug 2018 | HKD | 8.98 | 9.08 | 8.73 | 9.08 | 8.6892 | +0.17 (+1.91%) | 2,246,900 |
| 23 Aug 2018 | HKD | 8.95 | 8.98 | 8.73 | 8.91 | 8.5265 | -0.04 (-0.45%) | 1,655,902 |
| 22 Aug 2018 | HKD | 9.03 | 9.06 | 8.69 | 8.95 | 8.5648 | -0.02 (-0.22%) | 4,287,301 |
| 21 Aug 2018 | HKD | 8.6 | 9.28 | 8.59 | 8.97 | 8.5839 | +0.4 (+4.67%) | 9,698,381 |
| 20 Aug 2018 | HKD | 8.4 | 8.69 | 8.24 | 8.57 | 8.2011 | +0.39 (+4.77%) | 6,763,100 |
| 17 Aug 2018 | HKD | 8.24 | 8.4 | 8.11 | 8.18 | 7.8279 | +0.08 (+0.99%) | 3,510,380 |
| 16 Aug 2018 | HKD | 8.33 | 8.48 | 8 | 8.1 | 7.7514 | -0.24 (-2.88%) | 6,998,940 |
| 15 Aug 2018 | HKD | 8.75 | 8.75 | 8.3 | 8.34 | 7.981 | -0.49 (-5.55%) | 5,990,500 |
| 14 Aug 2018 | HKD | 8.97 | 8.97 | 8.7 | 8.83 | 8.4499 | -0.14 (-1.56%) | 1,680,696 |
| 13 Aug 2018 | HKD | 9.07 | 9.14 | 8.89 | 8.97 | 8.5839 | -0.26 (-2.82%) | 1,324,463 |
| 10 Aug 2018 | HKD | 9.36 | 9.5 | 9.07 | 9.23 | 8.8327 | -0.05 (-0.54%) | 3,324,420 |
