| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 9.1 | 9.1 | 8.86 | 8.98 | 7.4833 | -0.12 (-1.32%) | 217,800 |
| 20 Jun 2018 | HKD | 9.2 | 9.22 | 8.81 | 9.1 | 7.5833 | +0.01 (+0.11%) | 359,400 |
| 19 Jun 2018 | HKD | 8.89 | 9.13 | 8.81 | 9.09 | 7.575 | +0.19 (+2.13%) | 318,000 |
| 18 Jun 2018 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 7.4167 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 9.25 | 9.33 | 8.86 | 8.9 | 7.4167 | -0.25 (-2.73%) | 172,200 |
| 14 Jun 2018 | HKD | 9.38 | 9.39 | 9.06 | 9.15 | 7.625 | 0.0 (0.0%) | 207,600 |
| 13 Jun 2018 | HKD | 9.05 | 9.16 | 9.05 | 9.15 | 7.625 | -0.09 (-0.97%) | 33,600 |
| 12 Jun 2018 | HKD | 9.25 | 9.25 | 9.1 | 9.24 | 7.7 | -0.03 (-0.32%) | 243,000 |
| 11 Jun 2018 | HKD | 9.26 | 9.34 | 9.1 | 9.27 | 7.725 | -0.01 (-0.11%) | 229,200 |
| 8 Jun 2018 | HKD | 9.54 | 9.54 | 9.25 | 9.28 | 7.7333 | -0.22 (-2.32%) | 429,600 |
| 7 Jun 2018 | HKD | 9.56 | 9.56 | 9.25 | 9.5 | 7.9167 | -0.07 (-0.73%) | 391,800 |
| 6 Jun 2018 | HKD | 9.36 | 9.62 | 9.36 | 9.57 | 7.975 | +0.17 (+1.81%) | 396,600 |
| 5 Jun 2018 | HKD | 9.45 | 9.45 | 9.3 | 9.4 | 7.8333 | +0.04 (+0.43%) | 418,200 |
| 4 Jun 2018 | HKD | 9.34 | 9.59 | 9.25 | 9.36 | 7.8 | +0.03 (+0.32%) | 970,200 |
| 1 Jun 2018 | HKD | 9.5 | 9.5 | 9.2 | 9.33 | 7.775 | -0.07 (-0.74%) | 421,200 |
| 31 May 2018 | HKD | 9.23 | 9.58 | 9.23 | 9.4 | 7.8333 | +0.17 (+1.84%) | 476,400 |
| 30 May 2018 | HKD | 9.18 | 9.3 | 9.17 | 9.23 | 7.6917 | -0.01 (-0.11%) | 238,200 |
| 29 May 2018 | HKD | 9.09 | 9.4 | 9.08 | 9.24 | 7.7 | 0.0 (0.0%) | 235,200 |
| 28 May 2018 | HKD | 9.15 | 9.3 | 9.15 | 9.24 | 7.7 | +0.09 (+0.98%) | 146,400 |
| 25 May 2018 | HKD | 9.26 | 9.3 | 9.15 | 9.15 | 7.625 | +0.03 (+0.33%) | 172,200 |
| 24 May 2018 | HKD | 9.17 | 9.27 | 9.12 | 9.12 | 7.6 | -0.07 (-0.76%) | 52,800 |
| 23 May 2018 | HKD | 9.12 | 9.24 | 9.12 | 9.19 | 7.6583 | +0.07 (+0.77%) | 75,000 |
| 22 May 2018 | HKD | 9.12 | 9.12 | 9.12 | 9.12 | 7.6 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 9.12 | 9.29 | 9.12 | 9.12 | 7.6 | 0.0 (0.0%) | 117,600 |
| 18 May 2018 | HKD | 9.25 | 9.35 | 9.1 | 9.12 | 7.6 | -0.06 (-0.65%) | 291,000 |
| 17 May 2018 | HKD | 9.17 | 9.19 | 9.17 | 9.18 | 7.65 | 0.0 (0.0%) | 53,400 |
| 16 May 2018 | HKD | 9.08 | 9.25 | 9.01 | 9.18 | 7.65 | +0.09 (+0.99%) | 141,600 |
| 15 May 2018 | HKD | 9.13 | 9.26 | 9.08 | 9.09 | 7.575 | -0.1 (-1.09%) | 234,000 |
| 14 May 2018 | HKD | 9.28 | 9.38 | 9.1 | 9.19 | 7.6583 | -0.05 (-0.54%) | 280,200 |
| 11 May 2018 | HKD | 9.27 | 9.34 | 9.08 | 9.24 | 7.7 | +0.04 (+0.43%) | 463,200 |
