| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 0.127 | 0.13 | 0.127 | 0.127 | 3.175 | -0.001 (-0.78%) | 8,016 |
| 20 Jun 2018 | HKD | 0.129 | 0.131 | 0.128 | 0.128 | 3.2 | -0.001 (-0.78%) | 54,525 |
| 19 Jun 2018 | HKD | 0.144 | 0.148 | 0.129 | 0.129 | 3.225 | -0.014 (-9.79%) | 319,323 |
| 18 Jun 2018 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 3.575 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 0.13 | 0.145 | 0.129 | 0.143 | 3.575 | +0.018 (+14.40%) | 710,809 |
| 14 Jun 2018 | HKD | 0.125 | 0.127 | 0.123 | 0.125 | 3.125 | 0.0 (0.0%) | 37,673 |
| 13 Jun 2018 | HKD | 0.12 | 0.13 | 0.12 | 0.125 | 3.125 | +0.001 (+0.81%) | 226,243 |
| 12 Jun 2018 | HKD | 0.127 | 0.127 | 0.124 | 0.124 | 3.1 | -0.003 (-2.36%) | 30,985 |
| 11 Jun 2018 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 3.175 | +0.003 (+2.42%) | 9,040 |
| 8 Jun 2018 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 3.1 | -0.004 (-3.13%) | 47,444 |
| 7 Jun 2018 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 3.2 | +0.003 (+2.40%) | 11,134 |
| 6 Jun 2018 | HKD | 0.13 | 0.13 | 0.125 | 0.125 | 3.125 | -0.001 (-0.79%) | 134,721 |
| 5 Jun 2018 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 3.15 | +0.001 (+0.80%) | 20,486 |
| 4 Jun 2018 | HKD | 0.127 | 0.127 | 0.125 | 0.125 | 3.125 | -0.002 (-1.57%) | 45,426 |
| 1 Jun 2018 | HKD | 0.125 | 0.127 | 0.125 | 0.127 | 3.175 | -0.003 (-2.31%) | 10,697 |
| 31 May 2018 | HKD | 0.133 | 0.133 | 0.12 | 0.13 | 3.25 | +0.007 (+5.69%) | 218,894 |
| 30 May 2018 | HKD | 0.135 | 0.138 | 0.123 | 0.123 | 3.075 | -0.008 (-6.11%) | 350,944 |
| 29 May 2018 | HKD | 0.128 | 0.138 | 0.123 | 0.131 | 3.275 | +0.002 (+1.55%) | 389,868 |
| 28 May 2018 | HKD | 0.136 | 0.136 | 0.129 | 0.129 | 3.225 | -0.004 (-3.01%) | 83,282 |
| 25 May 2018 | HKD | 0.132 | 0.137 | 0.13 | 0.133 | 3.325 | +0.001 (+0.76%) | 63,241 |
| 24 May 2018 | HKD | 0.131 | 0.132 | 0.13 | 0.132 | 3.3 | +0.001 (+0.76%) | 14,360 |
| 23 May 2018 | HKD | 0.134 | 0.134 | 0.131 | 0.131 | 3.275 | -0.002 (-1.50%) | 36,074 |
| 22 May 2018 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 3.325 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 0.131 | 0.133 | 0.131 | 0.133 | 3.325 | +0.002 (+1.53%) | 2,716 |
| 18 May 2018 | HKD | 0.132 | 0.132 | 0.13 | 0.131 | 3.275 | -0.002 (-1.50%) | 49,880 |
| 17 May 2018 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 3.325 | 0.0 (0.0%) | 12,470 |
| 16 May 2018 | HKD | 0.136 | 0.136 | 0.133 | 0.133 | 3.325 | -0.003 (-2.21%) | 18,482 |
| 15 May 2018 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 3.4 | -0.003 (-2.16%) | 27,389 |
| 14 May 2018 | HKD | 0.138 | 0.145 | 0.138 | 0.139 | 3.475 | -0.004 (-2.80%) | 35,851 |
| 11 May 2018 | HKD | 0.131 | 0.143 | 0.131 | 0.143 | 3.575 | +0.008 (+5.93%) | 111,785 |
