| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2018 | HKD | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 5.82 | 5.82 | 5.5 | 5.64 | 5.64 | -0.24 (-4.08%) | 7,185,000 |
| 21 Sep 2018 | HKD | 5.69 | 5.88 | 5.65 | 5.88 | 5.88 | +0.28 (+5.00%) | 16,537,480 |
| 20 Sep 2018 | HKD | 5.57 | 5.67 | 5.43 | 5.6 | 5.6 | +0.09 (+1.63%) | 6,530,316 |
| 19 Sep 2018 | HKD | 5.39 | 5.69 | 5.3 | 5.51 | 5.51 | +0.15 (+2.80%) | 13,828,050 |
| 18 Sep 2018 | HKD | 5.17 | 5.37 | 5.06 | 5.36 | 5.36 | +0.12 (+2.29%) | 13,668,360 |
| 17 Sep 2018 | HKD | 5.29 | 5.34 | 5.16 | 5.24 | 5.24 | -0.1 (-1.87%) | 4,526,000 |
| 14 Sep 2018 | HKD | 5.32 | 5.4 | 5.27 | 5.34 | 5.34 | +0.05 (+0.95%) | 6,123,475 |
| 13 Sep 2018 | HKD | 5.2 | 5.3 | 5.1 | 5.29 | 5.29 | +0.21 (+4.13%) | 9,283,894 |
| 12 Sep 2018 | HKD | 5.27 | 5.34 | 5.06 | 5.08 | 5.08 | -0.19 (-3.61%) | 10,084,000 |
| 11 Sep 2018 | HKD | 5.36 | 5.44 | 5.19 | 5.27 | 5.27 | -0.03 (-0.57%) | 6,073,058 |
| 10 Sep 2018 | HKD | 5.55 | 5.55 | 5.25 | 5.3 | 5.3 | -0.22 (-3.99%) | 7,464,070 |
| 7 Sep 2018 | HKD | 5.56 | 5.68 | 5.4 | 5.52 | 5.52 | -0.06 (-1.08%) | 9,570,097 |
| 6 Sep 2018 | HKD | 5.65 | 5.69 | 5.4 | 5.58 | 5.58 | -0.01 (-0.18%) | 9,264,701 |
| 5 Sep 2018 | HKD | 5.96 | 6 | 5.56 | 5.59 | 5.59 | -0.37 (-6.21%) | 11,540,540 |
| 4 Sep 2018 | HKD | 5.77 | 6 | 5.7 | 5.96 | 5.96 | +0.26 (+4.56%) | 10,091,200 |
| 3 Sep 2018 | HKD | 6 | 6 | 5.62 | 5.7 | 5.7 | -0.16 (-2.73%) | 6,168,022 |
| 31 Aug 2018 | HKD | 5.9 | 6.01 | 5.82 | 5.86 | 5.86 | -0.01 (-0.17%) | 6,948,770 |
| 30 Aug 2018 | HKD | 6.14 | 6.18 | 5.83 | 5.87 | 5.87 | -0.16 (-2.65%) | 6,830,000 |
| 29 Aug 2018 | HKD | 5.97 | 6.17 | 5.93 | 6.03 | 6.03 | +0.05 (+0.84%) | 5,641,158 |
| 28 Aug 2018 | HKD | 6.2 | 6.28 | 5.96 | 5.98 | 5.98 | -0.21 (-3.39%) | 7,434,158 |
| 27 Aug 2018 | HKD | 5.9 | 6.21 | 5.9 | 6.19 | 6.19 | +0.39 (+6.72%) | 11,659,700 |
| 24 Aug 2018 | HKD | 5.9 | 5.97 | 5.79 | 5.8 | 5.8 | -0.18 (-3.01%) | 9,422,565 |
| 23 Aug 2018 | HKD | 5.87 | 6 | 5.82 | 5.98 | 5.98 | +0.16 (+2.75%) | 13,656,100 |
| 22 Aug 2018 | HKD | 5.91 | 6.04 | 5.76 | 5.82 | 5.82 | -0.08 (-1.36%) | 16,674,711 |
| 21 Aug 2018 | HKD | 5.35 | 5.9 | 5.35 | 5.9 | 5.9 | +0.69 (+13.24%) | 30,889,660 |
| 20 Aug 2018 | HKD | 5.1 | 5.28 | 5.06 | 5.21 | 5.21 | +0.07 (+1.36%) | 7,789,858 |
| 17 Aug 2018 | HKD | 5.13 | 5.29 | 5.09 | 5.14 | 5.14 | +0.1 (+1.98%) | 7,605,000 |
| 16 Aug 2018 | HKD | 4.9 | 5.13 | 4.86 | 5.04 | 5.04 | +0.03 (+0.60%) | 10,827,590 |
| 15 Aug 2018 | HKD | 5.23 | 5.26 | 5 | 5.01 | 5.01 | -0.18 (-3.47%) | 9,943,000 |
