| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2018 | HKD | 8.94 | 8.94 | 8.44 | 8.74 | 8.74 | -0.06 (-0.68%) | 42,800 |
| 7 Sep 2018 | HKD | 8.79 | 8.8 | 8.4 | 8.8 | 8.8 | +0.1 (+1.15%) | 4,800 |
| 6 Sep 2018 | HKD | 8.8 | 8.96 | 8.3 | 8.7 | 8.7 | -0.06 (-0.68%) | 43,400 |
| 5 Sep 2018 | HKD | 8.6 | 8.98 | 8.3 | 8.76 | 8.76 | -0.04 (-0.45%) | 55,200 |
| 4 Sep 2018 | HKD | 8.5 | 9.1 | 8.5 | 8.8 | 8.8 | -0.1 (-1.12%) | 20,400 |
| 3 Sep 2018 | HKD | 8.92 | 8.92 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 1,200 |
| 31 Aug 2018 | HKD | 8.9 | 8.9 | 8.89 | 8.9 | 8.9 | -0.09 (-1.00%) | 1,400 |
| 30 Aug 2018 | HKD | 9.01 | 9.01 | 8.99 | 8.99 | 8.99 | +0.15 (+1.70%) | 200 |
| 29 Aug 2018 | HKD | 8.95 | 8.99 | 8.84 | 8.84 | 8.84 | +0.24 (+2.79%) | 1,200 |
| 28 Aug 2018 | HKD | 9.13 | 9.13 | 8.59 | 8.6 | 8.6 | -0.01 (-0.12%) | 4,000 |
| 27 Aug 2018 | HKD | 9.28 | 9.28 | 8.5 | 8.61 | 8.61 | -0.72 (-7.72%) | 441,800 |
| 24 Aug 2018 | HKD | 8.95 | 9.35 | 8.95 | 9.33 | 9.33 | +0.39 (+4.36%) | 10,600 |
| 23 Aug 2018 | HKD | 8.99 | 8.99 | 8.9 | 8.94 | 8.94 | +0.28 (+3.23%) | 93,800 |
| 22 Aug 2018 | HKD | 9.17 | 9.25 | 8.5 | 8.66 | 8.66 | +0.05 (+0.58%) | 101,600 |
| 21 Aug 2018 | HKD | 9.93 | 9.95 | 8.43 | 8.61 | 8.61 | -1.34 (-13.47%) | 97,400 |
| 20 Aug 2018 | HKD | 9.96 | 10 | 9.8 | 9.95 | 9.95 | -0.01 (-0.10%) | 7,000 |
| 17 Aug 2018 | HKD | 9.53 | 10.12 | 9.53 | 9.96 | 9.96 | +0.43 (+4.51%) | 10,600 |
| 16 Aug 2018 | HKD | 9.1 | 9.85 | 9.1 | 9.53 | 9.53 | +0.43 (+4.73%) | 13,200 |
| 15 Aug 2018 | HKD | 9.1 | 9.3 | 9.1 | 9.1 | 9.1 | +0.1 (+1.11%) | 3,800 |
| 14 Aug 2018 | HKD | 9 | 9 | 8.99 | 9 | 9 | 0.0 (0.0%) | 8,200 |
| 13 Aug 2018 | HKD | 8.99 | 9 | 8.9 | 9 | 9 | +0.01 (+0.11%) | 9,600 |
| 10 Aug 2018 | HKD | 9.09 | 9.09 | 8.9 | 8.99 | 8.99 | -0.1 (-1.10%) | 16,600 |
| 9 Aug 2018 | HKD | 8.9 | 9.12 | 8.9 | 9.09 | 9.09 | +0.19 (+2.13%) | 85,600 |
| 8 Aug 2018 | HKD | 8.98 | 9 | 8.8 | 8.9 | 8.9 | -0.06 (-0.67%) | 624,980 |
| 7 Aug 2018 | HKD | 9.12 | 9.12 | 8.56 | 8.96 | 8.96 | -0.16 (-1.75%) | 117,400 |
| 6 Aug 2018 | HKD | 9 | 9.25 | 8.8 | 9.12 | 9.12 | -0.08 (-0.87%) | 18,200 |
| 3 Aug 2018 | HKD | 9 | 9.32 | 9 | 9.2 | 9.2 | -0.08 (-0.86%) | 4,000 |
| 2 Aug 2018 | HKD | 9.22 | 9.3 | 9.22 | 9.28 | 9.28 | -0.02 (-0.22%) | 9,400 |
| 1 Aug 2018 | HKD | 9.32 | 9.4 | 7.35 | 9.3 | 9.3 | -0.03 (-0.32%) | 62,200 |
| 31 Jul 2018 | HKD | 9.38 | 9.38 | 9.33 | 9.33 | 9.33 | +0.05 (+0.54%) | 3,000 |
