| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | HKD | 7.3 | 7.3 | 6.9 | 7.16 | 7.16 | -0.2 (-2.72%) | 1,282,600 |
| 18 Jun 2018 | HKD | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 7.49 | 7.49 | 7.35 | 7.36 | 7.36 | -0.14 (-1.87%) | 459,600 |
| 14 Jun 2018 | HKD | 7.54 | 7.59 | 7.48 | 7.5 | 7.5 | -0.03 (-0.40%) | 92,400 |
| 13 Jun 2018 | HKD | 7.61 | 7.63 | 7.52 | 7.53 | 7.53 | -0.12 (-1.57%) | 86,233 |
| 12 Jun 2018 | HKD | 7.5 | 7.66 | 7.5 | 7.65 | 7.65 | +0.09 (+1.19%) | 234,200 |
| 11 Jun 2018 | HKD | 7.6 | 7.61 | 7.55 | 7.56 | 7.56 | -0.07 (-0.92%) | 169,000 |
| 8 Jun 2018 | HKD | 7.7 | 7.7 | 7.63 | 7.63 | 7.63 | -0.13 (-1.68%) | 416,400 |
| 7 Jun 2018 | HKD | 7.87 | 7.87 | 7.71 | 7.76 | 7.76 | -0.1 (-1.27%) | 530,000 |
| 6 Jun 2018 | HKD | 7.88 | 7.91 | 7.83 | 7.86 | 7.86 | -0.03 (-0.38%) | 406,600 |
| 5 Jun 2018 | HKD | 7.98 | 7.98 | 7.69 | 7.89 | 7.89 | +0.24 (+3.14%) | 564,400 |
| 4 Jun 2018 | HKD | 7.7 | 7.71 | 7.61 | 7.65 | 7.65 | -0.02 (-0.26%) | 390,800 |
| 1 Jun 2018 | HKD | 7.75 | 7.75 | 7.6 | 7.67 | 7.67 | -0.1 (-1.29%) | 296,200 |
| 31 May 2018 | HKD | 7.8 | 7.82 | 7.72 | 7.77 | 7.77 | +0.05 (+0.65%) | 499,000 |
| 30 May 2018 | HKD | 7.82 | 7.82 | 7.7 | 7.72 | 7.72 | -0.12 (-1.53%) | 673,600 |
| 29 May 2018 | HKD | 8.04 | 8.04 | 7.84 | 7.84 | 7.84 | -0.18 (-2.24%) | 270,600 |
| 28 May 2018 | HKD | 8.15 | 8.15 | 7.96 | 8.02 | 8.02 | +0.01 (+0.12%) | 47,600 |
| 25 May 2018 | HKD | 8.13 | 8.13 | 8.01 | 8.01 | 8.01 | -0.14 (-1.72%) | 287,200 |
| 24 May 2018 | HKD | 8.16 | 8.17 | 8.14 | 8.15 | 8.15 | 0.0 (0.0%) | 145,800 |
| 23 May 2018 | HKD | 8.2 | 8.28 | 8.15 | 8.15 | 8.15 | -0.05 (-0.61%) | 242,920 |
| 22 May 2018 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 8.22 | 8.28 | 8.2 | 8.2 | 8.2 | +0.05 (+0.61%) | 196,600 |
| 18 May 2018 | HKD | 8.11 | 8.15 | 8.06 | 8.15 | 8.15 | +0.05 (+0.62%) | 129,600 |
| 17 May 2018 | HKD | 8.2 | 8.2 | 8.1 | 8.1 | 8.1 | -0.11 (-1.34%) | 105,000 |
| 16 May 2018 | HKD | 8.28 | 8.28 | 8.21 | 8.21 | 8.21 | -0.07 (-0.85%) | 49,000 |
| 15 May 2018 | HKD | 8.17 | 8.29 | 8.15 | 8.28 | 8.28 | +0.11 (+1.35%) | 108,800 |
| 14 May 2018 | HKD | 8.21 | 8.22 | 8.13 | 8.17 | 8.17 | +0.02 (+0.25%) | 190,600 |
| 11 May 2018 | HKD | 8.25 | 8.32 | 8.14 | 8.15 | 8.15 | -0.13 (-1.57%) | 320,090 |
| 10 May 2018 | HKD | 8.23 | 8.28 | 8.2 | 8.28 | 8.28 | +0.1 (+1.22%) | 127,600 |
| 9 May 2018 | HKD | 8.22 | 8.22 | 8.18 | 8.18 | 8.18 | -0.03 (-0.37%) | 63,800 |
