| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | HKD | 6.89 | 6.89 | 6.58 | 6.75 | 6.75 | -0.1 (-1.46%) | 23,879,500 |
| 1 Aug 2018 | HKD | 6.9 | 6.98 | 6.75 | 6.85 | 6.85 | +0.04 (+0.59%) | 31,651,881 |
| 31 Jul 2018 | HKD | 6.73 | 6.81 | 6.58 | 6.81 | 6.81 | +0.04 (+0.59%) | 31,774,240 |
| 30 Jul 2018 | HKD | 6.64 | 6.95 | 6.6 | 6.77 | 6.77 | +0.07 (+1.04%) | 42,943,566 |
| 27 Jul 2018 | HKD | 6.55 | 6.7 | 6.44 | 6.7 | 6.7 | +0.21 (+3.24%) | 38,867,000 |
| 26 Jul 2018 | HKD | 6.69 | 6.7 | 6.44 | 6.49 | 6.49 | -0.16 (-2.41%) | 35,776,328 |
| 25 Jul 2018 | HKD | 6.68 | 6.73 | 6.54 | 6.65 | 6.65 | -0.09 (-1.34%) | 47,821,559 |
| 24 Jul 2018 | HKD | 6.41 | 6.75 | 6.31 | 6.74 | 6.74 | +0.64 (+10.49%) | 102,631,398 |
| 23 Jul 2018 | HKD | 5.74 | 6.1 | 5.58 | 6.1 | 6.1 | +0.36 (+6.27%) | 44,377,398 |
| 20 Jul 2018 | HKD | 5.75 | 5.79 | 5.66 | 5.74 | 5.74 | -0.04 (-0.69%) | 15,199,770 |
| 19 Jul 2018 | HKD | 5.87 | 5.92 | 5.75 | 5.78 | 5.78 | -0.11 (-1.87%) | 13,670,650 |
| 18 Jul 2018 | HKD | 5.88 | 5.94 | 5.84 | 5.89 | 5.89 | +0.02 (+0.34%) | 7,459,134 |
| 17 Jul 2018 | HKD | 5.83 | 5.89 | 5.79 | 5.87 | 5.87 | -0.01 (-0.17%) | 11,002,410 |
| 16 Jul 2018 | HKD | 5.81 | 5.88 | 5.73 | 5.88 | 5.88 | +0.07 (+1.20%) | 8,960,700 |
| 13 Jul 2018 | HKD | 5.85 | 5.87 | 5.79 | 5.81 | 5.81 | -0.01 (-0.17%) | 4,956,822 |
| 12 Jul 2018 | HKD | 5.74 | 5.98 | 5.74 | 5.82 | 5.82 | +0.05 (+0.87%) | 9,278,905 |
| 11 Jul 2018 | HKD | 5.76 | 5.82 | 5.73 | 5.77 | 5.77 | -0.06 (-1.03%) | 8,932,168 |
| 10 Jul 2018 | HKD | 5.82 | 5.9 | 5.82 | 5.83 | 5.83 | +0.05 (+0.87%) | 12,253,150 |
| 9 Jul 2018 | HKD | 5.95 | 5.98 | 5.75 | 5.78 | 5.78 | -0.03 (-0.52%) | 8,552,827 |
| 6 Jul 2018 | HKD | 5.94 | 5.94 | 5.77 | 5.81 | 5.81 | -0.05 (-0.85%) | 12,675,170 |
| 5 Jul 2018 | HKD | 5.8 | 5.94 | 5.8 | 5.86 | 5.86 | +0.09 (+1.56%) | 15,400,040 |
| 4 Jul 2018 | HKD | 5.75 | 5.82 | 5.68 | 5.77 | 5.77 | -0.04 (-0.69%) | 11,239,720 |
| 3 Jul 2018 | HKD | 5.72 | 5.86 | 5.65 | 5.81 | 5.81 | -0.11 (-1.86%) | 20,335,000 |
| 2 Jul 2018 | HKD | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 5.82 | 5.95 | 5.71 | 5.92 | 5.92 | +0.1 (+1.72%) | 16,355,490 |
| 28 Jun 2018 | HKD | 5.95 | 5.95 | 5.76 | 5.82 | 5.82 | -0.01 (-0.17%) | 14,667,850 |
| 27 Jun 2018 | HKD | 5.99 | 5.99 | 5.78 | 5.83 | 5.83 | -0.17 (-2.83%) | 19,130,600 |
| 26 Jun 2018 | HKD | 6.19 | 6.19 | 5.98 | 6 | 6 | -0.07 (-1.15%) | 15,266,560 |
| 25 Jun 2018 | HKD | 6 | 6.18 | 6 | 6.07 | 6.07 | -0.01 (-0.16%) | 13,924,030 |
| 22 Jun 2018 | HKD | 6.16 | 6.17 | 6.04 | 6.08 | 6.08 | -0.08 (-1.30%) | 12,522,670 |
