| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2018 | HKD | 5.42 | 5.42 | 5.1 | 5.19 | 5.19 | -0.15 (-2.81%) | 8,613,807 |
| 13 Aug 2018 | HKD | 5.46 | 5.5 | 5.28 | 5.34 | 5.34 | -0.25 (-4.47%) | 6,290,458 |
| 10 Aug 2018 | HKD | 5.45 | 5.76 | 5.4 | 5.59 | 5.59 | +0.18 (+3.33%) | 14,239,950 |
| 9 Aug 2018 | HKD | 5.23 | 5.46 | 5.17 | 5.41 | 5.41 | +0.18 (+3.44%) | 4,641,847 |
| 8 Aug 2018 | HKD | 5.45 | 5.45 | 5.18 | 5.23 | 5.23 | -0.12 (-2.24%) | 5,814,316 |
| 7 Aug 2018 | HKD | 5.08 | 5.4 | 5.04 | 5.35 | 5.35 | +0.3 (+5.94%) | 12,749,930 |
| 6 Aug 2018 | HKD | 5.1 | 5.22 | 5.01 | 5.05 | 5.05 | -0.05 (-0.98%) | 6,882,492 |
| 3 Aug 2018 | HKD | 5.2 | 5.26 | 5.01 | 5.1 | 5.1 | -0.1 (-1.92%) | 7,416,358 |
| 2 Aug 2018 | HKD | 5.31 | 5.41 | 5.12 | 5.2 | 5.2 | -0.11 (-2.07%) | 11,187,300 |
| 1 Aug 2018 | HKD | 5.76 | 5.78 | 5.29 | 5.31 | 5.31 | -0.43 (-7.49%) | 13,148,610 |
| 31 Jul 2018 | HKD | 5.73 | 5.74 | 5.55 | 5.74 | 5.74 | +0.01 (+0.17%) | 7,380,832 |
| 30 Jul 2018 | HKD | 5.73 | 5.84 | 5.67 | 5.73 | 5.73 | -0.07 (-1.21%) | 4,774,158 |
| 27 Jul 2018 | HKD | 5.84 | 5.95 | 5.73 | 5.8 | 5.8 | -0.1 (-1.69%) | 6,462,508 |
| 26 Jul 2018 | HKD | 5.98 | 6.08 | 5.75 | 5.9 | 5.9 | +0.08 (+1.37%) | 18,122,561 |
| 25 Jul 2018 | HKD | 5.72 | 5.87 | 5.62 | 5.82 | 5.82 | +0.18 (+3.19%) | 9,848,290 |
| 24 Jul 2018 | HKD | 5.51 | 5.76 | 5.5 | 5.64 | 5.64 | +0.18 (+3.30%) | 12,385,010 |
| 23 Jul 2018 | HKD | 5.21 | 5.5 | 5.08 | 5.46 | 5.46 | +0.27 (+5.20%) | 12,110,090 |
| 20 Jul 2018 | HKD | 5.32 | 5.35 | 4.93 | 5.19 | 5.19 | -0.01 (-0.19%) | 11,248,000 |
| 19 Jul 2018 | HKD | 5.43 | 5.49 | 5.19 | 5.2 | 5.2 | -0.2 (-3.70%) | 8,895,158 |
| 18 Jul 2018 | HKD | 5.46 | 5.53 | 5.37 | 5.4 | 5.4 | -0.01 (-0.18%) | 6,429,616 |
| 17 Jul 2018 | HKD | 5.36 | 5.44 | 5.3 | 5.41 | 5.41 | -0.01 (-0.18%) | 5,381,258 |
| 16 Jul 2018 | HKD | 5.5 | 5.64 | 5.34 | 5.42 | 5.42 | -0.07 (-1.28%) | 7,692,316 |
| 13 Jul 2018 | HKD | 5.64 | 5.67 | 5.48 | 5.49 | 5.49 | -0.06 (-1.08%) | 6,389,300 |
| 12 Jul 2018 | HKD | 5.34 | 5.6 | 5.34 | 5.55 | 5.55 | +0.15 (+2.78%) | 7,156,600 |
| 11 Jul 2018 | HKD | 5.36 | 5.45 | 5.31 | 5.4 | 5.4 | -0.15 (-2.70%) | 6,598,027 |
| 10 Jul 2018 | HKD | 5.72 | 5.72 | 5.53 | 5.55 | 5.55 | -0.07 (-1.25%) | 8,697,474 |
| 9 Jul 2018 | HKD | 5.5 | 5.68 | 5.5 | 5.62 | 5.62 | +0.19 (+3.50%) | 9,235,158 |
| 6 Jul 2018 | HKD | 5.34 | 5.58 | 5.22 | 5.43 | 5.43 | +0.03 (+0.56%) | 13,060,470 |
| 5 Jul 2018 | HKD | 5.35 | 5.54 | 5.26 | 5.4 | 5.4 | +0.04 (+0.75%) | 13,294,470 |
| 4 Jul 2018 | HKD | 5.68 | 5.72 | 5.3 | 5.36 | 5.36 | -0.25 (-4.46%) | 14,482,000 |
