| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2018 | HKD | 1.39 | 1.39 | 1.35 | 1.38 | 9.2268 | -0.01 (-0.72%) | 1,057,084 |
| 25 Jun 2018 | HKD | 1.43 | 1.46 | 1.37 | 1.39 | 9.2936 | -0.06 (-4.14%) | 1,034,401 |
| 22 Jun 2018 | HKD | 1.5 | 1.5 | 1.43 | 1.45 | 9.6948 | -0.06 (-3.97%) | 710,055 |
| 21 Jun 2018 | HKD | 1.51 | 1.52 | 1.5 | 1.51 | 10.0959 | +0.03 (+2.03%) | 482,395 |
| 20 Jun 2018 | HKD | 1.5 | 1.56 | 1.48 | 1.48 | 9.8954 | -0.02 (-1.33%) | 281,807 |
| 19 Jun 2018 | HKD | 1.57 | 1.57 | 1.47 | 1.5 | 10.0291 | -0.1 (-6.25%) | 785,737 |
| 18 Jun 2018 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 10.6977 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 1.56 | 1.65 | 1.54 | 1.6 | 10.6977 | +0.01 (+0.63%) | 1,211,062 |
| 14 Jun 2018 | HKD | 1.64 | 1.64 | 1.59 | 1.59 | 10.6308 | -0.07 (-4.22%) | 654,063 |
| 13 Jun 2018 | HKD | 1.67 | 1.7 | 1.64 | 1.66 | 11.0988 | -0.04 (-2.35%) | 515,620 |
| 12 Jun 2018 | HKD | 1.67 | 1.7 | 1.67 | 1.7 | 11.3663 | +0.04 (+2.41%) | 384,562 |
| 11 Jun 2018 | HKD | 1.7 | 1.72 | 1.65 | 1.66 | 11.0988 | -0.03 (-1.78%) | 461,167 |
| 8 Jun 2018 | HKD | 1.67 | 1.72 | 1.66 | 1.69 | 11.2994 | +0.01 (+0.60%) | 605,762 |
| 7 Jun 2018 | HKD | 1.75 | 1.79 | 1.66 | 1.68 | 11.2326 | -0.07 (-4.00%) | 1,606,239 |
| 6 Jun 2018 | HKD | 1.67 | 1.76 | 1.64 | 1.75 | 11.7006 | +0.08 (+4.79%) | 2,914,367 |
| 5 Jun 2018 | HKD | 1.57 | 1.7 | 1.51 | 1.67 | 11.1657 | +0.1 (+6.37%) | 3,098,737 |
| 4 Jun 2018 | HKD | 1.45 | 1.59 | 1.45 | 1.57 | 10.4971 | +0.11 (+7.53%) | 1,145,072 |
| 1 Jun 2018 | HKD | 1.42 | 1.46 | 1.41 | 1.46 | 9.7616 | +0.05 (+3.55%) | 814,151 |
| 31 May 2018 | HKD | 1.43 | 1.45 | 1.41 | 1.41 | 9.4273 | -0.01 (-0.70%) | 600,533 |
| 30 May 2018 | HKD | 1.46 | 1.46 | 1.42 | 1.42 | 9.4942 | -0.04 (-2.74%) | 746,666 |
| 29 May 2018 | HKD | 1.4 | 1.46 | 1.4 | 1.46 | 9.7616 | +0.02 (+1.39%) | 705,441 |
| 28 May 2018 | HKD | 1.39 | 1.44 | 1.35 | 1.44 | 9.6279 | +0.03 (+2.13%) | 409,482 |
| 25 May 2018 | HKD | 1.42 | 1.46 | 1.41 | 1.41 | 9.4273 | 0.0 (0.0%) | 557,513 |
| 24 May 2018 | HKD | 1.42 | 1.46 | 1.38 | 1.41 | 9.4273 | 0.0 (0.0%) | 788,200 |
| 23 May 2018 | HKD | 1.41 | 1.46 | 1.4 | 1.41 | 9.4273 | -0.01 (-0.70%) | 1,157,993 |
| 22 May 2018 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 9.4942 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 1.43 | 1.47 | 1.4 | 1.42 | 9.4942 | -0.03 (-2.07%) | 706,364 |
| 18 May 2018 | HKD | 1.4 | 1.45 | 1.4 | 1.45 | 9.6948 | +0.02 (+1.40%) | 754,875 |
| 17 May 2018 | HKD | 1.43 | 1.45 | 1.42 | 1.43 | 9.5611 | -0.05 (-3.38%) | 740,513 |
| 16 May 2018 | HKD | 1.44 | 1.48 | 1.42 | 1.48 | 9.8954 | 0.0 (0.0%) | 1,583,781 |
