| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2018 | HKD | 1.44 | 1.46 | 1.44 | 1.45 | 9.6948 | -0.01 (-0.68%) | 339,953 |
| 6 Aug 2018 | HKD | 1.47 | 1.48 | 1.46 | 1.46 | 9.7616 | +0.01 (+0.69%) | 348,259 |
| 3 Aug 2018 | HKD | 1.44 | 1.47 | 1.43 | 1.45 | 9.6948 | 0.0 (0.0%) | 783,584 |
| 2 Aug 2018 | HKD | 1.38 | 1.48 | 1.37 | 1.45 | 9.6948 | +0.01 (+0.69%) | 741,436 |
| 1 Aug 2018 | HKD | 1.35 | 1.45 | 1.35 | 1.44 | 9.6279 | +0.04 (+2.86%) | 590,380 |
| 31 Jul 2018 | HKD | 1.37 | 1.4 | 1.37 | 1.4 | 9.3605 | 0.0 (0.0%) | 70,759 |
| 30 Jul 2018 | HKD | 1.38 | 1.4 | 1.38 | 1.4 | 9.3605 | +0.01 (+0.72%) | 14,767 |
| 27 Jul 2018 | HKD | 1.4 | 1.43 | 1.39 | 1.39 | 9.2936 | -0.01 (-0.71%) | 46,455 |
| 26 Jul 2018 | HKD | 1.4 | 1.41 | 1.4 | 1.4 | 9.3605 | -0.01 (-0.71%) | 71,682 |
| 25 Jul 2018 | HKD | 1.42 | 1.42 | 1.4 | 1.41 | 9.4273 | -0.04 (-2.76%) | 59,684 |
| 24 Jul 2018 | HKD | 1.4 | 1.45 | 1.38 | 1.45 | 9.6948 | +0.06 (+4.32%) | 509,776 |
| 23 Jul 2018 | HKD | 1.39 | 1.44 | 1.39 | 1.39 | 9.2936 | 0.0 (0.0%) | 190,435 |
| 20 Jul 2018 | HKD | 1.38 | 1.44 | 1.38 | 1.39 | 9.2936 | 0.0 (0.0%) | 297,956 |
| 19 Jul 2018 | HKD | 1.4 | 1.44 | 1.35 | 1.39 | 9.2936 | -0.03 (-2.11%) | 424,557 |
| 18 Jul 2018 | HKD | 1.37 | 1.45 | 1.37 | 1.42 | 9.4942 | +0.05 (+3.65%) | 470,741 |
| 17 Jul 2018 | HKD | 1.39 | 1.44 | 1.36 | 1.37 | 9.1599 | -0.02 (-1.44%) | 121,429 |
| 16 Jul 2018 | HKD | 1.41 | 1.44 | 1.38 | 1.39 | 9.2936 | -0.06 (-4.14%) | 405,482 |
| 13 Jul 2018 | HKD | 1.41 | 1.45 | 1.41 | 1.45 | 9.6948 | +0.04 (+2.84%) | 314,110 |
| 12 Jul 2018 | HKD | 1.37 | 1.43 | 1.37 | 1.41 | 9.4273 | -0.01 (-0.70%) | 293,114 |
| 11 Jul 2018 | HKD | 1.36 | 1.44 | 1.36 | 1.42 | 9.4942 | -0.01 (-0.70%) | 1,580,396 |
| 10 Jul 2018 | HKD | 1.39 | 1.45 | 1.38 | 1.43 | 9.5611 | +0.03 (+2.14%) | 919,565 |
| 9 Jul 2018 | HKD | 1.34 | 1.45 | 1.34 | 1.4 | 9.3605 | +0.06 (+4.48%) | 1,483,487 |
| 6 Jul 2018 | HKD | 1.38 | 1.38 | 1.34 | 1.34 | 8.9593 | -0.1 (-6.94%) | 51,993 |
| 5 Jul 2018 | HKD | 1.36 | 1.44 | 1.32 | 1.44 | 9.6279 | +0.07 (+5.11%) | 258,426 |
| 4 Jul 2018 | HKD | 1.35 | 1.45 | 1.35 | 1.37 | 9.1599 | -0.04 (-2.84%) | 187,974 |
| 3 Jul 2018 | HKD | 1.46 | 1.46 | 1.39 | 1.41 | 9.4273 | -0.05 (-3.42%) | 90,753 |
| 2 Jul 2018 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 9.7616 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 1.43 | 1.46 | 1.43 | 1.46 | 9.7616 | -0.01 (-0.68%) | 74,452 |
| 28 Jun 2018 | HKD | 1.4 | 1.47 | 1.4 | 1.47 | 9.8285 | +0.01 (+0.68%) | 498,394 |
| 27 Jun 2018 | HKD | 1.38 | 1.48 | 1.36 | 1.46 | 9.7616 | +0.08 (+5.80%) | 543,925 |
