| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | HKD | 6.93 | 7.04 | 6.9 | 7.04 | 7.04 | +0.17 (+2.47%) | 35,928,848 |
| 12 Sep 2018 | HKD | 6.82 | 6.9 | 6.77 | 6.87 | 6.87 | +0.06 (+0.88%) | 29,072,039 |
| 11 Sep 2018 | HKD | 6.82 | 6.82 | 6.71 | 6.81 | 6.81 | +0.03 (+0.44%) | 19,977,721 |
| 10 Sep 2018 | HKD | 6.61 | 6.79 | 6.61 | 6.78 | 6.78 | +0.09 (+1.35%) | 18,005,939 |
| 7 Sep 2018 | HKD | 6.7 | 6.85 | 6.64 | 6.69 | 6.69 | -0.1 (-1.47%) | 34,773,848 |
| 6 Sep 2018 | HKD | 6.72 | 6.8 | 6.66 | 6.79 | 6.79 | +0.1 (+1.49%) | 20,607,689 |
| 5 Sep 2018 | HKD | 6.61 | 6.77 | 6.61 | 6.69 | 6.69 | -0.02 (-0.30%) | 14,226,070 |
| 4 Sep 2018 | HKD | 6.69 | 6.75 | 6.64 | 6.71 | 6.71 | +0.01 (+0.15%) | 9,057,382 |
| 3 Sep 2018 | HKD | 6.83 | 6.84 | 6.59 | 6.7 | 6.7 | -0.08 (-1.18%) | 10,433,520 |
| 31 Aug 2018 | HKD | 6.55 | 6.9 | 6.46 | 6.78 | 6.78 | +0.23 (+3.51%) | 40,588,566 |
| 30 Aug 2018 | HKD | 6.61 | 6.65 | 6.52 | 6.55 | 6.55 | -0.09 (-1.36%) | 10,187,160 |
| 29 Aug 2018 | HKD | 6.69 | 6.69 | 6.57 | 6.64 | 6.64 | +0.02 (+0.30%) | 13,917,300 |
| 28 Aug 2018 | HKD | 6.57 | 6.63 | 6.53 | 6.62 | 6.62 | +0.06 (+0.91%) | 14,966,530 |
| 27 Aug 2018 | HKD | 6.5 | 6.6 | 6.41 | 6.56 | 6.56 | +0.11 (+1.71%) | 17,511,740 |
| 24 Aug 2018 | HKD | 6.5 | 6.54 | 6.39 | 6.45 | 6.45 | -0.1 (-1.53%) | 14,693,000 |
| 23 Aug 2018 | HKD | 6.65 | 6.65 | 6.45 | 6.55 | 6.55 | 0.0 (0.0%) | 16,373,310 |
| 22 Aug 2018 | HKD | 6.58 | 6.6 | 6.47 | 6.55 | 6.55 | -0.01 (-0.15%) | 18,542,000 |
| 21 Aug 2018 | HKD | 6.44 | 6.67 | 6.44 | 6.56 | 6.56 | +0.03 (+0.46%) | 28,233,250 |
| 20 Aug 2018 | HKD | 6.65 | 6.65 | 6.41 | 6.53 | 6.53 | -0.14 (-2.10%) | 26,740,590 |
| 17 Aug 2018 | HKD | 6.83 | 6.85 | 6.54 | 6.67 | 6.67 | -0.1 (-1.48%) | 14,831,860 |
| 16 Aug 2018 | HKD | 6.7 | 6.85 | 6.63 | 6.77 | 6.77 | 0.0 (0.0%) | 21,769,000 |
| 15 Aug 2018 | HKD | 6.9 | 6.9 | 6.61 | 6.77 | 6.77 | -0.1 (-1.46%) | 24,386,160 |
| 14 Aug 2018 | HKD | 6.71 | 6.9 | 6.66 | 6.87 | 6.87 | +0.15 (+2.23%) | 24,398,811 |
| 13 Aug 2018 | HKD | 6.75 | 6.78 | 6.61 | 6.72 | 6.72 | -0.09 (-1.32%) | 15,457,890 |
| 10 Aug 2018 | HKD | 6.83 | 6.85 | 6.74 | 6.81 | 6.81 | +0.01 (+0.15%) | 10,193,910 |
| 9 Aug 2018 | HKD | 6.64 | 6.83 | 6.64 | 6.8 | 6.8 | 0.0 (0.0%) | 17,234,279 |
| 8 Aug 2018 | HKD | 6.74 | 6.83 | 6.67 | 6.8 | 6.8 | +0.14 (+2.10%) | 26,032,750 |
| 7 Aug 2018 | HKD | 6.45 | 6.69 | 6.41 | 6.66 | 6.66 | +0.21 (+3.26%) | 37,125,930 |
| 6 Aug 2018 | HKD | 6.49 | 6.63 | 6.41 | 6.45 | 6.45 | -0.05 (-0.77%) | 13,311,850 |
| 3 Aug 2018 | HKD | 6.72 | 6.72 | 6.45 | 6.5 | 6.5 | -0.25 (-3.70%) | 17,248,311 |
