| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | HKD | 8.2 | 8.24 | 8.19 | 8.21 | 8.21 | +0.02 (+0.24%) | 136,800 |
| 7 May 2018 | HKD | 8.12 | 8.22 | 8.1 | 8.19 | 8.19 | +0.13 (+1.61%) | 248,000 |
| 4 May 2018 | HKD | 8.1 | 8.14 | 8.01 | 8.06 | 8.06 | -0.04 (-0.49%) | 134,800 |
| 3 May 2018 | HKD | 7.93 | 8.1 | 7.86 | 8.1 | 8.1 | +0.1 (+1.25%) | 169,200 |
| 2 May 2018 | HKD | 8.11 | 8.15 | 7.98 | 8 | 8 | -0.12 (-1.48%) | 102,000 |
| 1 May 2018 | HKD | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 8.07 | 8.12 | 8.07 | 8.12 | 8.12 | +0.09 (+1.12%) | 149,600 |
| 27 Apr 2018 | HKD | 8 | 8.07 | 7.97 | 8.03 | 8.03 | +0.04 (+0.50%) | 377,203 |
| 26 Apr 2018 | HKD | 8.1 | 8.1 | 7.97 | 7.99 | 7.99 | -0.13 (-1.60%) | 297,800 |
| 25 Apr 2018 | HKD | 8.16 | 8.18 | 8.08 | 8.12 | 8.12 | +0.04 (+0.50%) | 443,800 |
| 24 Apr 2018 | HKD | 7.9 | 8.1 | 7.81 | 8.08 | 8.08 | +0.24 (+3.06%) | 314,400 |
| 23 Apr 2018 | HKD | 8 | 8.09 | 7.79 | 7.84 | 7.84 | -0.15 (-1.88%) | 647,800 |
| 20 Apr 2018 | HKD | 8.15 | 8.24 | 7.99 | 7.99 | 7.99 | -0.21 (-2.56%) | 362,800 |
| 19 Apr 2018 | HKD | 8.28 | 8.3 | 8.19 | 8.2 | 8.2 | -0.02 (-0.24%) | 197,800 |
| 18 Apr 2018 | HKD | 8 | 8.25 | 7.92 | 8.22 | 8.22 | +0.24 (+3.01%) | 300,400 |
| 17 Apr 2018 | HKD | 8.27 | 8.27 | 7.98 | 7.98 | 7.98 | -0.23 (-2.80%) | 300,000 |
| 16 Apr 2018 | HKD | 8.21 | 8.3 | 8.16 | 8.21 | 8.21 | 0.0 (0.0%) | 350,600 |
| 13 Apr 2018 | HKD | 8.26 | 8.3 | 8.2 | 8.21 | 8.21 | -0.01 (-0.12%) | 245,400 |
| 12 Apr 2018 | HKD | 8.32 | 8.33 | 8.22 | 8.22 | 8.22 | -0.06 (-0.72%) | 136,400 |
| 11 Apr 2018 | HKD | 8.27 | 8.37 | 8.23 | 8.28 | 8.28 | +0.03 (+0.36%) | 557,219 |
| 10 Apr 2018 | HKD | 8.26 | 8.26 | 8.13 | 8.25 | 8.25 | -0.01 (-0.12%) | 632,600 |
| 9 Apr 2018 | HKD | 8.21 | 8.3 | 8.13 | 8.26 | 8.26 | +0.06 (+0.73%) | 269,600 |
| 6 Apr 2018 | HKD | 8.2 | 8.26 | 8.16 | 8.2 | 8.2 | 0.0 (0.0%) | 211,400 |
| 5 Apr 2018 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 8.41 | 8.41 | 8.2 | 8.2 | 8.2 | -0.2 (-2.38%) | 357,200 |
| 3 Apr 2018 | HKD | 8.26 | 8.46 | 8.26 | 8.4 | 8.4 | +0.15 (+1.82%) | 1,853,600 |
| 2 Apr 2018 | HKD | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 8.25 | 8.31 | 8.2 | 8.25 | 8.25 | 0.0 (0.0%) | 586,000 |
| 28 Mar 2018 | HKD | 8.24 | 8.31 | 8.21 | 8.25 | 8.25 | -0.03 (-0.36%) | 1,832,400 |
