| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | HKD | 6.29 | 6.32 | 6.25 | 6.28 | 6.28 | +0.05 (+0.80%) | 20,664,109 |
| 9 May 2018 | HKD | 6.28 | 6.3 | 6.21 | 6.23 | 6.23 | -0.05 (-0.80%) | 20,584,000 |
| 8 May 2018 | HKD | 6.21 | 6.33 | 6.21 | 6.28 | 6.28 | +0.03 (+0.48%) | 14,557,710 |
| 7 May 2018 | HKD | 6.28 | 6.36 | 6.18 | 6.25 | 6.25 | +0.03 (+0.48%) | 15,953,820 |
| 4 May 2018 | HKD | 6.28 | 6.32 | 6.16 | 6.22 | 6.22 | -0.06 (-0.96%) | 22,702,461 |
| 3 May 2018 | HKD | 6.38 | 6.38 | 6.21 | 6.28 | 6.28 | -0.12 (-1.88%) | 37,210,078 |
| 2 May 2018 | HKD | 6.43 | 6.45 | 6.25 | 6.4 | 6.4 | +0.09 (+1.43%) | 39,401,281 |
| 1 May 2018 | HKD | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 6.05 | 6.35 | 6.02 | 6.31 | 6.31 | +0.29 (+4.82%) | 69,063,695 |
| 27 Apr 2018 | HKD | 5.95 | 6.03 | 5.95 | 6.02 | 6.02 | +0.07 (+1.18%) | 20,567,980 |
| 26 Apr 2018 | HKD | 6.05 | 6.05 | 5.88 | 5.95 | 5.95 | -0.03 (-0.50%) | 15,570,850 |
| 25 Apr 2018 | HKD | 5.94 | 6.07 | 5.92 | 5.98 | 5.98 | +0.03 (+0.50%) | 29,712,551 |
| 24 Apr 2018 | HKD | 5.82 | 5.96 | 5.8 | 5.95 | 5.95 | +0.11 (+1.88%) | 18,027,670 |
| 23 Apr 2018 | HKD | 5.81 | 5.89 | 5.79 | 5.84 | 5.84 | +0.02 (+0.34%) | 9,987,606 |
| 20 Apr 2018 | HKD | 5.91 | 5.94 | 5.79 | 5.82 | 5.82 | -0.09 (-1.52%) | 15,178,180 |
| 19 Apr 2018 | HKD | 5.84 | 5.95 | 5.84 | 5.91 | 5.91 | +0.09 (+1.55%) | 21,640,811 |
| 18 Apr 2018 | HKD | 5.76 | 5.83 | 5.72 | 5.82 | 5.82 | +0.1 (+1.75%) | 26,572,920 |
| 17 Apr 2018 | HKD | 5.68 | 5.78 | 5.68 | 5.72 | 5.72 | +0.02 (+0.35%) | 19,844,170 |
| 16 Apr 2018 | HKD | 5.73 | 5.75 | 5.64 | 5.7 | 5.7 | -0.03 (-0.52%) | 11,903,000 |
| 13 Apr 2018 | HKD | 5.7 | 5.77 | 5.67 | 5.73 | 5.73 | +0.03 (+0.53%) | 7,850,033 |
| 12 Apr 2018 | HKD | 5.74 | 5.74 | 5.67 | 5.7 | 5.7 | +0.01 (+0.18%) | 9,400,075 |
| 11 Apr 2018 | HKD | 5.69 | 5.78 | 5.66 | 5.69 | 5.69 | +0.02 (+0.35%) | 13,145,800 |
| 10 Apr 2018 | HKD | 5.68 | 5.71 | 5.62 | 5.67 | 5.67 | +0.01 (+0.18%) | 15,919,720 |
| 9 Apr 2018 | HKD | 5.69 | 5.7 | 5.6 | 5.66 | 5.66 | +0.01 (+0.18%) | 13,062,940 |
| 6 Apr 2018 | HKD | 5.5 | 5.68 | 5.5 | 5.65 | 5.65 | +0.08 (+1.44%) | 19,759,090 |
| 5 Apr 2018 | HKD | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 5.65 | 5.71 | 5.56 | 5.57 | 5.57 | -0.12 (-2.11%) | 19,235,230 |
| 3 Apr 2018 | HKD | 5.43 | 5.73 | 5.42 | 5.69 | 5.69 | +0.25 (+4.60%) | 69,971,359 |
| 2 Apr 2018 | HKD | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.0 (0.0%) | 0 |
