| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | HKD | 6.74 | 6.87 | 6.71 | 6.82 | 6.82 | -0.09 (-1.30%) | 20,777,820 |
| 24 Oct 2018 | HKD | 7.1 | 7.13 | 6.86 | 6.91 | 6.91 | -0.12 (-1.71%) | 30,605,439 |
| 23 Oct 2018 | HKD | 7.22 | 7.32 | 7 | 7.03 | 7.03 | -0.29 (-3.96%) | 17,142,000 |
| 22 Oct 2018 | HKD | 7.2 | 7.42 | 7.18 | 7.32 | 7.32 | +0.07 (+0.97%) | 28,025,881 |
| 19 Oct 2018 | HKD | 7.2 | 7.31 | 7.05 | 7.25 | 7.25 | +0.09 (+1.26%) | 22,142,471 |
| 18 Oct 2018 | HKD | 7.03 | 7.28 | 6.99 | 7.16 | 7.16 | 0.0 (0.0%) | 25,947,891 |
| 17 Oct 2018 | HKD | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 7.48 | 7.54 | 7.09 | 7.16 | 7.16 | -0.31 (-4.15%) | 28,530,449 |
| 15 Oct 2018 | HKD | 7.3 | 7.64 | 7.3 | 7.47 | 7.47 | +0.03 (+0.40%) | 18,212,350 |
| 12 Oct 2018 | HKD | 7.4 | 7.55 | 7.29 | 7.44 | 7.44 | +0.03 (+0.40%) | 26,660,250 |
| 11 Oct 2018 | HKD | 7.8 | 7.8 | 7.25 | 7.41 | 7.41 | -0.55 (-6.91%) | 47,287,391 |
| 10 Oct 2018 | HKD | 7.88 | 8.01 | 7.81 | 7.96 | 7.96 | +0.11 (+1.40%) | 29,159,820 |
| 9 Oct 2018 | HKD | 7.78 | 7.9 | 7.7 | 7.85 | 7.85 | +0.08 (+1.03%) | 21,983,449 |
| 8 Oct 2018 | HKD | 7.94 | 7.97 | 7.74 | 7.77 | 7.77 | -0.13 (-1.65%) | 25,468,350 |
| 5 Oct 2018 | HKD | 7.8 | 7.94 | 7.73 | 7.9 | 7.9 | +0.2 (+2.60%) | 31,237,561 |
| 4 Oct 2018 | HKD | 7.7 | 7.83 | 7.61 | 7.7 | 7.7 | -0.03 (-0.39%) | 28,324,029 |
| 3 Oct 2018 | HKD | 7.7 | 7.78 | 7.58 | 7.73 | 7.73 | +0.17 (+2.25%) | 14,959,300 |
| 2 Oct 2018 | HKD | 7.69 | 7.82 | 7.52 | 7.56 | 7.56 | -0.2 (-2.58%) | 21,257,820 |
| 1 Oct 2018 | HKD | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 7.75 | 7.87 | 7.65 | 7.76 | 7.76 | +0.07 (+0.91%) | 30,055,270 |
| 27 Sep 2018 | HKD | 7.5 | 7.8 | 7.49 | 7.69 | 7.69 | +0.22 (+2.95%) | 38,817,113 |
| 26 Sep 2018 | HKD | 7.46 | 7.64 | 7.46 | 7.47 | 7.47 | -0.06 (-0.80%) | 20,482,631 |
| 25 Sep 2018 | HKD | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 7.59 | 7.59 | 7.45 | 7.53 | 7.53 | -0.07 (-0.92%) | 13,375,350 |
| 21 Sep 2018 | HKD | 7.51 | 7.6 | 7.46 | 7.6 | 7.6 | +0.1 (+1.33%) | 27,778,289 |
| 20 Sep 2018 | HKD | 7.6 | 7.67 | 7.46 | 7.5 | 7.5 | -0.07 (-0.92%) | 33,430,770 |
| 19 Sep 2018 | HKD | 7.45 | 7.6 | 7.35 | 7.57 | 7.57 | +0.12 (+1.61%) | 47,832,461 |
| 18 Sep 2018 | HKD | 6.9 | 7.5 | 6.87 | 7.45 | 7.45 | +0.52 (+7.50%) | 67,672,492 |
| 17 Sep 2018 | HKD | 7 | 7 | 6.85 | 6.93 | 6.93 | -0.15 (-2.12%) | 16,242,410 |
| 14 Sep 2018 | HKD | 7.03 | 7.12 | 6.95 | 7.08 | 7.08 | +0.04 (+0.57%) | 24,513,150 |
