| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | HKD | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 6.9 | 7.02 | 6.81 | 6.82 | 6.82 | -0.07 (-1.02%) | 9,411,063 |
| 18 May 2018 | HKD | 6.74 | 6.93 | 6.72 | 6.89 | 6.89 | +0.15 (+2.23%) | 7,034,790 |
| 17 May 2018 | HKD | 6.9 | 6.9 | 6.68 | 6.74 | 6.74 | -0.15 (-2.18%) | 8,805,158 |
| 16 May 2018 | HKD | 6.69 | 6.92 | 6.65 | 6.89 | 6.89 | +0.2 (+2.99%) | 11,997,160 |
| 15 May 2018 | HKD | 6.8 | 6.93 | 6.65 | 6.69 | 6.69 | -0.03 (-0.45%) | 19,229,471 |
| 14 May 2018 | HKD | 6.45 | 6.72 | 6.43 | 6.72 | 6.72 | +0.34 (+5.33%) | 15,183,470 |
| 11 May 2018 | HKD | 6.43 | 6.45 | 6.32 | 6.38 | 6.38 | +0.02 (+0.31%) | 5,665,316 |
| 10 May 2018 | HKD | 6.36 | 6.47 | 6.33 | 6.36 | 6.36 | +0.01 (+0.16%) | 6,741,316 |
| 9 May 2018 | HKD | 6.4 | 6.4 | 6.26 | 6.35 | 6.35 | +0.01 (+0.16%) | 9,182,474 |
| 8 May 2018 | HKD | 6.27 | 6.37 | 6.26 | 6.34 | 6.34 | +0.05 (+0.79%) | 8,206,764 |
| 7 May 2018 | HKD | 6.47 | 6.47 | 6.22 | 6.29 | 6.29 | -0.06 (-0.94%) | 8,548,316 |
| 4 May 2018 | HKD | 6.41 | 6.53 | 6.34 | 6.35 | 6.35 | -0.1 (-1.55%) | 7,177,320 |
| 3 May 2018 | HKD | 6.67 | 6.67 | 6.34 | 6.45 | 6.45 | -0.2 (-3.01%) | 11,221,380 |
| 2 May 2018 | HKD | 6.52 | 6.67 | 6.44 | 6.65 | 6.65 | +0.25 (+3.91%) | 17,538,529 |
| 1 May 2018 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 6.28 | 6.43 | 6.21 | 6.4 | 6.4 | +0.16 (+2.56%) | 7,069,558 |
| 27 Apr 2018 | HKD | 6.38 | 6.4 | 6.2 | 6.24 | 6.24 | -0.03 (-0.48%) | 4,965,585 |
| 26 Apr 2018 | HKD | 6.4 | 6.45 | 6.2 | 6.27 | 6.27 | -0.13 (-2.03%) | 8,031,691 |
| 25 Apr 2018 | HKD | 6.35 | 6.54 | 6.3 | 6.4 | 6.4 | -0.16 (-2.44%) | 17,025,980 |
| 24 Apr 2018 | HKD | 6.12 | 6.59 | 6.12 | 6.56 | 6.56 | +0.45 (+7.36%) | 14,024,470 |
| 23 Apr 2018 | HKD | 6.22 | 6.31 | 6.01 | 6.11 | 6.11 | -0.11 (-1.77%) | 10,330,350 |
| 20 Apr 2018 | HKD | 6.39 | 6.48 | 6.18 | 6.22 | 6.22 | -0.16 (-2.51%) | 7,789,790 |
| 19 Apr 2018 | HKD | 6.55 | 6.56 | 6.32 | 6.38 | 6.38 | -0.04 (-0.62%) | 13,377,940 |
| 18 Apr 2018 | HKD | 6.64 | 6.69 | 6.25 | 6.42 | 6.42 | -0.08 (-1.23%) | 13,041,400 |
| 17 Apr 2018 | HKD | 6.91 | 6.94 | 6.47 | 6.5 | 6.5 | -0.4 (-5.80%) | 20,012,939 |
| 16 Apr 2018 | HKD | 7.34 | 7.34 | 6.87 | 6.9 | 6.9 | -0.34 (-4.70%) | 20,776,109 |
| 13 Apr 2018 | HKD | 7.34 | 7.38 | 7.17 | 7.24 | 7.24 | -0.02 (-0.28%) | 8,245,474 |
| 12 Apr 2018 | HKD | 7.33 | 7.35 | 7.17 | 7.26 | 7.26 | -0.04 (-0.55%) | 7,149,899 |
| 11 Apr 2018 | HKD | 7.4 | 7.53 | 7.18 | 7.3 | 7.3 | -0.1 (-1.35%) | 17,582,689 |
