| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 93.8 | 94.1 | 92.4 | 93.3 | 93.3 | -0.2 (-0.21%) | 218,300 |
| 20 Jun 2018 | HKD | 93.15 | 93.85 | 92.05 | 93.5 | 93.5 | +0.6 (+0.65%) | 387,920 |
| 19 Jun 2018 | HKD | 95.3 | 97.3 | 92.9 | 92.9 | 92.9 | -2.4 (-2.52%) | 603,486 |
| 18 Jun 2018 | HKD | 95.3 | 95.3 | 95.3 | 95.3 | 95.3 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 97.8 | 97.8 | 95.3 | 95.3 | 95.3 | -1.7 (-1.75%) | 482,488 |
| 14 Jun 2018 | HKD | 98.6 | 98.6 | 96.75 | 97 | 97 | -0.4 (-0.41%) | 244,300 |
| 13 Jun 2018 | HKD | 98.8 | 98.8 | 97.4 | 97.4 | 97.4 | -0.6 (-0.61%) | 187,950 |
| 12 Jun 2018 | HKD | 98.3 | 98.95 | 97.8 | 98 | 98 | +0.15 (+0.15%) | 151,200 |
| 11 Jun 2018 | HKD | 98.65 | 98.75 | 96.85 | 97.85 | 97.85 | -0.8 (-0.81%) | 362,689 |
| 8 Jun 2018 | HKD | 98.75 | 98.9 | 98.1 | 98.65 | 98.65 | +0.25 (+0.25%) | 309,700 |
| 7 Jun 2018 | HKD | 98.85 | 98.95 | 98 | 98.4 | 98.4 | -0.15 (-0.15%) | 232,900 |
| 6 Jun 2018 | HKD | 98.3 | 98.85 | 98.1 | 98.55 | 98.55 | -0.05 (-0.05%) | 389,900 |
| 5 Jun 2018 | HKD | 97.9 | 98.95 | 97.7 | 98.6 | 98.6 | +0.6 (+0.61%) | 679,300 |
| 4 Jun 2018 | HKD | 96.9 | 98 | 96.9 | 98 | 98 | +1.05 (+1.08%) | 129,000 |
| 1 Jun 2018 | HKD | 96.4 | 97.35 | 95.85 | 96.95 | 96.95 | +1.1 (+1.15%) | 184,368 |
| 31 May 2018 | HKD | 96.7 | 97.55 | 95 | 95.85 | 95.85 | -0.9 (-0.93%) | 899,675 |
| 30 May 2018 | HKD | 97.2 | 97.95 | 96.5 | 96.75 | 96.75 | -0.4 (-0.41%) | 267,800 |
| 29 May 2018 | HKD | 97.05 | 97.7 | 97 | 97.15 | 97.15 | +0.15 (+0.15%) | 130,301 |
| 28 May 2018 | HKD | 97.1 | 97.9 | 96.5 | 97 | 97 | -0.2 (-0.21%) | 149,433 |
| 25 May 2018 | HKD | 98.75 | 98.75 | 97 | 97.2 | 97.2 | -0.6 (-0.61%) | 378,695 |
| 24 May 2018 | HKD | 97.8 | 98.8 | 96.8 | 97.8 | 97.8 | 0.0 (0.0%) | 296,667 |
| 23 May 2018 | HKD | 97.4 | 98.55 | 96.85 | 97.8 | 97.8 | +0.4 (+0.41%) | 308,000 |
| 22 May 2018 | HKD | 97.4 | 97.4 | 97.4 | 97.4 | 97.4 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 97.7 | 97.9 | 97.2 | 97.4 | 97.4 | -0.1 (-0.10%) | 734,700 |
| 18 May 2018 | HKD | 98.3 | 98.35 | 96 | 97.5 | 97.5 | -0.8 (-0.81%) | 875,597 |
| 17 May 2018 | HKD | 98.8 | 98.8 | 97.3 | 98.3 | 98.3 | +0.4 (+0.41%) | 173,277 |
| 16 May 2018 | HKD | 96.6 | 98.5 | 96.55 | 97.9 | 97.9 | +0.9 (+0.93%) | 197,200 |
| 15 May 2018 | HKD | 98.8 | 98.8 | 97 | 97 | 97 | -1.5 (-1.52%) | 177,460 |
| 14 May 2018 | HKD | 97.3 | 99.25 | 97.3 | 98.5 | 98.5 | +0.55 (+0.56%) | 205,300 |
| 11 May 2018 | HKD | 98.45 | 98.7 | 97.15 | 97.95 | 97.95 | -0.8 (-0.81%) | 222,980 |
