| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2018 | HKD | 7.02 | 7.43 | 6.94 | 7.4 | 7.4 | +0.38 (+5.41%) | 21,236,311 |
| 9 Apr 2018 | HKD | 6.95 | 7.16 | 6.87 | 7.02 | 7.02 | -0.01 (-0.14%) | 18,198,221 |
| 6 Apr 2018 | HKD | 7.25 | 7.26 | 6.92 | 7.03 | 7.03 | -0.03 (-0.42%) | 7,960,150 |
| 5 Apr 2018 | HKD | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 7.3 | 7.37 | 7.05 | 7.06 | 7.06 | -0.09 (-1.26%) | 6,387,757 |
| 3 Apr 2018 | HKD | 7.12 | 7.3 | 6.91 | 7.15 | 7.15 | -0.06 (-0.83%) | 10,861,680 |
| 2 Apr 2018 | HKD | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 7.19 | 7.34 | 6.86 | 7.21 | 7.21 | +0.04 (+0.56%) | 21,066,170 |
| 28 Mar 2018 | HKD | 7.3 | 7.5 | 7.1 | 7.17 | 7.17 | -0.25 (-3.37%) | 13,440,000 |
| 27 Mar 2018 | HKD | 7.55 | 7.6 | 7.29 | 7.42 | 7.42 | +0.07 (+0.95%) | 18,663,150 |
| 26 Mar 2018 | HKD | 6.78 | 7.35 | 6.78 | 7.35 | 7.35 | +0.4 (+5.76%) | 30,173,650 |
| 23 Mar 2018 | HKD | 6.8 | 7.14 | 6.75 | 6.95 | 6.95 | -0.44 (-5.95%) | 27,755,730 |
| 22 Mar 2018 | HKD | 7.75 | 7.75 | 7.36 | 7.39 | 7.39 | -0.2 (-2.64%) | 14,621,790 |
| 21 Mar 2018 | HKD | 7.58 | 7.9 | 7.5 | 7.59 | 7.59 | +0.05 (+0.66%) | 15,551,020 |
| 20 Mar 2018 | HKD | 7.47 | 7.61 | 7.39 | 7.54 | 7.54 | +0.02 (+0.27%) | 14,727,940 |
| 19 Mar 2018 | HKD | 7.6 | 7.64 | 7.35 | 7.52 | 7.52 | +0.03 (+0.40%) | 17,685,949 |
| 16 Mar 2018 | HKD | 7.21 | 7.7 | 7.12 | 7.49 | 7.49 | +0.34 (+4.76%) | 55,220,480 |
| 15 Mar 2018 | HKD | 7.02 | 7.29 | 6.92 | 7.15 | 7.15 | +0.17 (+2.44%) | 15,973,580 |
| 14 Mar 2018 | HKD | 6.78 | 7.03 | 6.76 | 6.98 | 6.98 | +0.06 (+0.87%) | 9,794,847 |
| 13 Mar 2018 | HKD | 7.04 | 7.41 | 6.76 | 6.92 | 6.92 | -0.12 (-1.70%) | 32,866,922 |
| 12 Mar 2018 | HKD | 6.78 | 7.06 | 6.68 | 7.04 | 7.04 | +0.36 (+5.39%) | 17,963,631 |
| 9 Mar 2018 | HKD | 6.7 | 6.85 | 6.6 | 6.68 | 6.68 | +0.04 (+0.60%) | 8,317,112 |
| 8 Mar 2018 | HKD | 6.52 | 6.7 | 6.5 | 6.64 | 6.64 | +0.2 (+3.11%) | 9,349,160 |
| 7 Mar 2018 | HKD | 6.54 | 6.72 | 6.41 | 6.44 | 6.44 | -0.21 (-3.16%) | 7,649,870 |
| 6 Mar 2018 | HKD | 6.45 | 6.7 | 6.31 | 6.65 | 6.65 | +0.33 (+5.22%) | 9,965,952 |
| 5 Mar 2018 | HKD | 6.43 | 6.56 | 6.27 | 6.32 | 6.32 | -0.08 (-1.25%) | 7,121,876 |
| 2 Mar 2018 | HKD | 6.46 | 6.59 | 6.36 | 6.4 | 6.4 | -0.25 (-3.76%) | 10,504,470 |
| 1 Mar 2018 | HKD | 6.31 | 6.65 | 6.21 | 6.65 | 6.65 | +0.32 (+5.06%) | 15,622,790 |
| 28 Feb 2018 | HKD | 6.15 | 6.36 | 5.91 | 6.33 | 6.33 | +0.15 (+2.43%) | 13,151,630 |
