| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2018 | HKD | 5.72 | 5.77 | 5.68 | 5.73 | 5.73 | -0.01 (-0.17%) | 89,400 |
| 10 Sep 2018 | HKD | 5.82 | 5.82 | 5.72 | 5.74 | 5.74 | -0.13 (-2.21%) | 96,200 |
| 7 Sep 2018 | HKD | 5.93 | 5.98 | 5.82 | 5.87 | 5.87 | +0.02 (+0.34%) | 46,360 |
| 6 Sep 2018 | HKD | 5.89 | 5.92 | 5.82 | 5.85 | 5.85 | 0.0 (0.0%) | 33,200 |
| 5 Sep 2018 | HKD | 6 | 6 | 5.85 | 5.85 | 5.85 | -0.15 (-2.50%) | 121,400 |
| 4 Sep 2018 | HKD | 5.94 | 6 | 5.92 | 6 | 6 | +0.05 (+0.84%) | 9,000 |
| 3 Sep 2018 | HKD | 5.91 | 5.95 | 5.84 | 5.95 | 5.95 | +0.03 (+0.51%) | 120,600 |
| 31 Aug 2018 | HKD | 6 | 6 | 5.9 | 5.92 | 5.92 | -0.1 (-1.66%) | 85,600 |
| 30 Aug 2018 | HKD | 6.1 | 6.1 | 6.01 | 6.02 | 6.02 | -0.09 (-1.47%) | 49,000 |
| 29 Aug 2018 | HKD | 6.14 | 6.15 | 6.1 | 6.11 | 6.11 | -0.07 (-1.13%) | 23,200 |
| 28 Aug 2018 | HKD | 6.18 | 6.2 | 6.14 | 6.18 | 6.18 | 0.0 (0.0%) | 101,400 |
| 27 Aug 2018 | HKD | 6.06 | 6.18 | 6.06 | 6.18 | 6.18 | +0.23 (+3.87%) | 118,159 |
| 24 Aug 2018 | HKD | 5.98 | 5.99 | 5.92 | 5.95 | 5.95 | -0.05 (-0.83%) | 71,200 |
| 23 Aug 2018 | HKD | 5.95 | 6.01 | 5.91 | 6 | 6 | +0.04 (+0.67%) | 184,000 |
| 22 Aug 2018 | HKD | 6.02 | 6.02 | 5.93 | 5.96 | 5.96 | -0.07 (-1.16%) | 92,600 |
| 21 Aug 2018 | HKD | 5.94 | 6.05 | 5.94 | 6.03 | 6.03 | +0.11 (+1.86%) | 100,200 |
| 20 Aug 2018 | HKD | 5.95 | 5.97 | 5.82 | 5.92 | 5.92 | +0.01 (+0.17%) | 237,000 |
| 17 Aug 2018 | HKD | 6.04 | 6.04 | 5.87 | 5.91 | 5.91 | -0.09 (-1.50%) | 227,800 |
| 16 Aug 2018 | HKD | 5.96 | 6.08 | 5.89 | 6 | 6 | -0.04 (-0.66%) | 233,000 |
| 15 Aug 2018 | HKD | 6.21 | 6.21 | 6.02 | 6.04 | 6.04 | -0.21 (-3.36%) | 525,800 |
| 14 Aug 2018 | HKD | 6.26 | 6.29 | 6.21 | 6.25 | 6.25 | -0.04 (-0.64%) | 63,400 |
| 13 Aug 2018 | HKD | 6.16 | 6.3 | 6.16 | 6.29 | 6.29 | +0.06 (+0.96%) | 133,489 |
| 10 Aug 2018 | HKD | 6.22 | 6.31 | 6.21 | 6.23 | 6.23 | -0.02 (-0.32%) | 959,600 |
| 9 Aug 2018 | HKD | 6.06 | 6.27 | 6.06 | 6.25 | 6.25 | +0.22 (+3.65%) | 110,600 |
| 8 Aug 2018 | HKD | 6.14 | 6.14 | 6.02 | 6.03 | 6.03 | -0.1 (-1.63%) | 76,200 |
| 7 Aug 2018 | HKD | 6.06 | 6.14 | 5.95 | 6.13 | 6.13 | +0.15 (+2.51%) | 109,600 |
| 6 Aug 2018 | HKD | 6.11 | 6.21 | 5.95 | 5.98 | 5.98 | -0.13 (-2.13%) | 390,800 |
| 3 Aug 2018 | HKD | 6.33 | 6.33 | 6.09 | 6.11 | 6.11 | -0.13 (-2.08%) | 275,000 |
| 2 Aug 2018 | HKD | 6.43 | 6.43 | 6.19 | 6.24 | 6.24 | -0.2 (-3.11%) | 399,200 |
| 1 Aug 2018 | HKD | 6.54 | 6.56 | 6.42 | 6.44 | 6.44 | -0.04 (-0.62%) | 73,200 |
