| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 6.08 | 6.24 | 6.08 | 6.16 | 6.16 | +0.09 (+1.48%) | 17,989,359 |
| 20 Jun 2018 | HKD | 5.93 | 6.18 | 5.93 | 6.07 | 6.07 | -0.03 (-0.49%) | 13,420,440 |
| 19 Jun 2018 | HKD | 6.02 | 6.15 | 5.98 | 6.1 | 6.1 | -0.06 (-0.97%) | 26,921,340 |
| 18 Jun 2018 | HKD | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 6.24 | 6.25 | 6.06 | 6.16 | 6.16 | -0.09 (-1.44%) | 29,758,869 |
| 14 Jun 2018 | HKD | 6.3 | 6.35 | 6.21 | 6.25 | 6.25 | -0.05 (-0.79%) | 12,163,840 |
| 13 Jun 2018 | HKD | 6.22 | 6.36 | 6.22 | 6.3 | 6.3 | +0.01 (+0.16%) | 18,475,109 |
| 12 Jun 2018 | HKD | 6.36 | 6.42 | 6.25 | 6.29 | 6.29 | -0.07 (-1.10%) | 14,955,000 |
| 11 Jun 2018 | HKD | 6.39 | 6.44 | 6.27 | 6.36 | 6.36 | -0.1 (-1.55%) | 16,214,360 |
| 8 Jun 2018 | HKD | 6.46 | 6.5 | 6.42 | 6.46 | 6.46 | +0.01 (+0.16%) | 19,069,051 |
| 7 Jun 2018 | HKD | 6.4 | 6.45 | 6.39 | 6.45 | 6.45 | +0.05 (+0.78%) | 14,129,740 |
| 6 Jun 2018 | HKD | 6.35 | 6.44 | 6.34 | 6.4 | 6.4 | -0.01 (-0.16%) | 12,131,770 |
| 5 Jun 2018 | HKD | 6.32 | 6.45 | 6.32 | 6.41 | 6.41 | -0.01 (-0.16%) | 8,089,720 |
| 4 Jun 2018 | HKD | 6.4 | 6.47 | 6.38 | 6.42 | 6.42 | +0.07 (+1.10%) | 20,059,721 |
| 1 Jun 2018 | HKD | 6.35 | 6.36 | 6.29 | 6.35 | 6.35 | +0.02 (+0.32%) | 22,389,330 |
| 31 May 2018 | HKD | 6.14 | 6.33 | 6.14 | 6.33 | 6.33 | +0.19 (+3.09%) | 38,558,113 |
| 30 May 2018 | HKD | 6.27 | 6.27 | 6.09 | 6.14 | 6.14 | -0.15 (-2.38%) | 16,974,240 |
| 29 May 2018 | HKD | 6.35 | 6.35 | 6.23 | 6.29 | 6.29 | -0.06 (-0.94%) | 14,912,120 |
| 28 May 2018 | HKD | 6.39 | 6.39 | 6.28 | 6.35 | 6.35 | 0.0 (0.0%) | 8,027,931 |
| 25 May 2018 | HKD | 6.39 | 6.39 | 6.3 | 6.35 | 6.35 | +0.04 (+0.63%) | 15,120,500 |
| 24 May 2018 | HKD | 6.3 | 6.32 | 6.23 | 6.31 | 6.31 | +0.06 (+0.96%) | 7,885,940 |
| 23 May 2018 | HKD | 6.4 | 6.4 | 6.22 | 6.25 | 6.25 | -0.03 (-0.48%) | 24,219,051 |
| 22 May 2018 | HKD | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 6.35 | 6.36 | 6.28 | 6.28 | 6.28 | +0.01 (+0.16%) | 12,048,730 |
| 18 May 2018 | HKD | 6.25 | 6.32 | 6.23 | 6.27 | 6.27 | +0.02 (+0.32%) | 9,877,220 |
| 17 May 2018 | HKD | 6.33 | 6.33 | 6.23 | 6.25 | 6.25 | -0.02 (-0.32%) | 11,180,470 |
| 16 May 2018 | HKD | 6.33 | 6.33 | 6.21 | 6.27 | 6.27 | -0.07 (-1.10%) | 19,612,561 |
| 15 May 2018 | HKD | 6.4 | 6.41 | 6.25 | 6.34 | 6.34 | +0.01 (+0.16%) | 15,345,380 |
| 14 May 2018 | HKD | 6.35 | 6.37 | 6.27 | 6.33 | 6.33 | +0.07 (+1.12%) | 12,589,750 |
| 11 May 2018 | HKD | 6.32 | 6.32 | 6.22 | 6.26 | 6.26 | -0.02 (-0.32%) | 11,131,940 |
