| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 3.54 | 3.62 | 3.4 | 3.4 | 3.4 | -0.14 (-3.95%) | 19,913,951 |
| 20 Jun 2018 | HKD | 3.55 | 3.63 | 3.51 | 3.54 | 3.54 | +0.04 (+1.14%) | 11,134,398 |
| 19 Jun 2018 | HKD | 3.72 | 3.73 | 3.38 | 3.5 | 3.5 | -0.23 (-6.17%) | 25,940,529 |
| 18 Jun 2018 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 3.9 | 3.91 | 3.73 | 3.73 | 3.73 | -0.22 (-5.57%) | 30,645,100 |
| 14 Jun 2018 | HKD | 4.29 | 4.3 | 3.87 | 3.95 | 3.95 | -0.51 (-11.43%) | 45,294,024 |
| 13 Jun 2018 | HKD | 4.45 | 4.79 | 4.44 | 4.46 | 4.46 | +0.02 (+0.45%) | 41,999,500 |
| 12 Jun 2018 | HKD | 4.37 | 4.48 | 4.32 | 4.44 | 4.44 | +0.09 (+2.07%) | 15,975,000 |
| 11 Jun 2018 | HKD | 4.45 | 4.53 | 4.31 | 4.35 | 4.35 | -0.1 (-2.25%) | 21,413,300 |
| 8 Jun 2018 | HKD | 4.34 | 4.48 | 4.21 | 4.45 | 4.45 | +0.1 (+2.30%) | 34,410,126 |
| 7 Jun 2018 | HKD | 4.31 | 4.38 | 4.18 | 4.35 | 4.35 | +0.08 (+1.87%) | 34,596,500 |
| 6 Jun 2018 | HKD | 3.72 | 4.3 | 3.72 | 4.27 | 4.27 | +0.53 (+14.17%) | 62,014,000 |
| 5 Jun 2018 | HKD | 3.9 | 3.91 | 3.66 | 3.74 | 3.74 | -0.15 (-3.86%) | 20,478,800 |
| 4 Jun 2018 | HKD | 3.93 | 3.94 | 3.89 | 3.89 | 3.89 | +0.01 (+0.26%) | 8,901,700 |
| 1 Jun 2018 | HKD | 3.9 | 3.9 | 3.87 | 3.88 | 3.88 | 0.0 (0.0%) | 7,570,000 |
| 31 May 2018 | HKD | 3.91 | 3.93 | 3.87 | 3.88 | 3.88 | +0.02 (+0.52%) | 5,687,808 |
| 30 May 2018 | HKD | 3.94 | 3.95 | 3.83 | 3.86 | 3.86 | -0.11 (-2.77%) | 10,033,500 |
| 29 May 2018 | HKD | 4.03 | 4.08 | 3.94 | 3.97 | 3.97 | -0.08 (-1.98%) | 6,532,500 |
| 28 May 2018 | HKD | 4.04 | 4.1 | 4.02 | 4.05 | 4.05 | +0.05 (+1.25%) | 12,486,000 |
| 25 May 2018 | HKD | 3.95 | 4.02 | 3.93 | 4 | 4 | +0.04 (+1.01%) | 5,355,500 |
| 24 May 2018 | HKD | 3.97 | 3.97 | 3.93 | 3.96 | 3.96 | -0.01 (-0.25%) | 5,889,649 |
| 23 May 2018 | HKD | 3.99 | 4 | 3.93 | 3.97 | 3.97 | -0.01 (-0.25%) | 6,431,800 |
| 22 May 2018 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 4.01 | 4.06 | 3.98 | 3.98 | 3.98 | -0.03 (-0.75%) | 4,600,500 |
| 18 May 2018 | HKD | 4 | 4.07 | 3.92 | 4.01 | 4.01 | +0.01 (+0.25%) | 7,558,500 |
| 17 May 2018 | HKD | 4.12 | 4.12 | 3.98 | 4 | 4 | -0.1 (-2.44%) | 12,011,000 |
| 16 May 2018 | HKD | 4.2 | 4.2 | 4.02 | 4.1 | 4.1 | -0.12 (-2.84%) | 11,041,775 |
| 15 May 2018 | HKD | 4.38 | 4.38 | 4.18 | 4.22 | 4.22 | -0.16 (-3.65%) | 6,041,500 |
| 14 May 2018 | HKD | 4.4 | 4.47 | 4.36 | 4.38 | 4.38 | 0.0 (0.0%) | 2,873,400 |
| 11 May 2018 | HKD | 4.44 | 4.56 | 4.38 | 4.38 | 4.38 | -0.03 (-0.68%) | 9,598,100 |
