| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2018 | HKD | 1.6 | 1.67 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 73,454,000 |
| 4 Sep 2018 | HKD | 1.57 | 1.6 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 43,453,578 |
| 3 Sep 2018 | HKD | 1.62 | 1.63 | 1.56 | 1.58 | 1.58 | -0.05 (-3.07%) | 59,342,102 |
| 31 Aug 2018 | HKD | 1.68 | 1.69 | 1.59 | 1.63 | 1.63 | -0.2 (-10.93%) | 259,635,594 |
| 30 Aug 2018 | HKD | 1.88 | 1.88 | 1.81 | 1.83 | 1.83 | -0.03 (-1.61%) | 19,224,770 |
| 29 Aug 2018 | HKD | 1.9 | 1.9 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 13,374,000 |
| 28 Aug 2018 | HKD | 1.91 | 1.91 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 24,433,320 |
| 27 Aug 2018 | HKD | 1.82 | 1.9 | 1.81 | 1.89 | 1.89 | +0.09 (+5.00%) | 41,780,641 |
| 24 Aug 2018 | HKD | 1.82 | 1.84 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 25,175,000 |
| 23 Aug 2018 | HKD | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 15,760,390 |
| 22 Aug 2018 | HKD | 1.83 | 1.84 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 26,589,670 |
| 21 Aug 2018 | HKD | 1.8 | 1.84 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 27,686,789 |
| 20 Aug 2018 | HKD | 1.82 | 1.83 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 44,645,500 |
| 17 Aug 2018 | HKD | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 35,255,312 |
| 16 Aug 2018 | HKD | 1.82 | 1.86 | 1.79 | 1.83 | 1.83 | -0.01 (-0.54%) | 45,776,000 |
| 15 Aug 2018 | HKD | 1.9 | 1.91 | 1.82 | 1.84 | 1.84 | -0.08 (-4.17%) | 54,801,660 |
| 14 Aug 2018 | HKD | 1.86 | 1.92 | 1.85 | 1.92 | 1.92 | +0.05 (+2.67%) | 60,891,301 |
| 13 Aug 2018 | HKD | 1.91 | 1.92 | 1.84 | 1.87 | 1.87 | -0.08 (-4.10%) | 75,729,219 |
| 10 Aug 2018 | HKD | 1.95 | 2 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 46,204,273 |
| 9 Aug 2018 | HKD | 1.86 | 1.95 | 1.86 | 1.95 | 1.95 | +0.07 (+3.72%) | 50,559,121 |
| 8 Aug 2018 | HKD | 1.88 | 1.9 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 39,205,500 |
| 7 Aug 2018 | HKD | 1.86 | 1.9 | 1.84 | 1.88 | 1.88 | +0.02 (+1.08%) | 39,020,781 |
| 6 Aug 2018 | HKD | 1.88 | 1.9 | 1.84 | 1.86 | 1.86 | -0.04 (-2.11%) | 48,792,059 |
| 3 Aug 2018 | HKD | 1.93 | 1.93 | 1.87 | 1.9 | 1.9 | -0.03 (-1.55%) | 57,052,969 |
| 2 Aug 2018 | HKD | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | -0.03 (-1.53%) | 45,392,000 |
| 1 Aug 2018 | HKD | 2.01 | 2.04 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 62,150,000 |
| 31 Jul 2018 | HKD | 1.97 | 2 | 1.97 | 2 | 2 | +0.03 (+1.52%) | 40,535,340 |
| 30 Jul 2018 | HKD | 1.94 | 1.99 | 1.93 | 1.97 | 1.97 | +0.03 (+1.55%) | 52,295,488 |
| 27 Jul 2018 | HKD | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 30,923,051 |
| 26 Jul 2018 | HKD | 1.95 | 1.98 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 70,998,969 |
