| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2018 | HKD | 7.17 | 7.25 | 7.12 | 7.18 | 7.18 | +0.06 (+0.84%) | 2,068,000 |
| 6 Apr 2018 | HKD | 7.1 | 7.13 | 7.1 | 7.12 | 7.12 | -0.04 (-0.56%) | 687,600 |
| 5 Apr 2018 | HKD | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 7.12 | 7.19 | 7.1 | 7.16 | 7.16 | 0.0 (0.0%) | 1,300,400 |
| 3 Apr 2018 | HKD | 7.31 | 7.31 | 7.1 | 7.16 | 7.16 | -0.14 (-1.92%) | 841,600 |
| 2 Apr 2018 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 7.3 | 7.3 | 7.19 | 7.3 | 7.3 | +0.02 (+0.27%) | 1,601,600 |
| 28 Mar 2018 | HKD | 7.36 | 7.36 | 7.27 | 7.28 | 7.28 | -0.11 (-1.49%) | 2,132,368 |
| 27 Mar 2018 | HKD | 7.5 | 7.5 | 7.35 | 7.39 | 7.39 | +0.01 (+0.14%) | 1,180,800 |
| 26 Mar 2018 | HKD | 7.31 | 7.4 | 7.3 | 7.38 | 7.38 | 0.0 (0.0%) | 1,279,200 |
| 23 Mar 2018 | HKD | 7.32 | 7.42 | 7.31 | 7.38 | 7.38 | -0.12 (-1.60%) | 2,867,980 |
| 22 Mar 2018 | HKD | 7.55 | 7.56 | 7.41 | 7.5 | 7.5 | +0.1 (+1.35%) | 1,177,600 |
| 21 Mar 2018 | HKD | 7.54 | 7.58 | 7.37 | 7.4 | 7.4 | -0.15 (-1.99%) | 2,572,404 |
| 20 Mar 2018 | HKD | 7.56 | 7.56 | 7.51 | 7.55 | 7.55 | -0.01 (-0.13%) | 979,600 |
| 19 Mar 2018 | HKD | 7.59 | 7.62 | 7.53 | 7.56 | 7.56 | -0.14 (-1.82%) | 1,866,400 |
| 16 Mar 2018 | HKD | 7.62 | 7.7 | 7.57 | 7.7 | 7.7 | +0.02 (+0.26%) | 4,049,720 |
| 15 Mar 2018 | HKD | 7.6 | 7.68 | 7.57 | 7.68 | 7.68 | +0.01 (+0.13%) | 906,800 |
| 14 Mar 2018 | HKD | 7.73 | 7.73 | 7.61 | 7.67 | 7.67 | -0.06 (-0.78%) | 907,600 |
| 13 Mar 2018 | HKD | 7.78 | 7.78 | 7.69 | 7.73 | 7.73 | -0.07 (-0.90%) | 2,380,800 |
| 12 Mar 2018 | HKD | 7.76 | 7.84 | 7.68 | 7.8 | 7.8 | +0.09 (+1.17%) | 1,125,200 |
| 9 Mar 2018 | HKD | 7.68 | 7.85 | 7.6 | 7.71 | 7.71 | +0.01 (+0.13%) | 3,076,800 |
| 8 Mar 2018 | HKD | 7.62 | 7.88 | 7.59 | 7.7 | 7.7 | +0.07 (+0.92%) | 1,258,400 |
| 7 Mar 2018 | HKD | 7.63 | 7.72 | 7.63 | 7.63 | 7.63 | -0.1 (-1.29%) | 918,400 |
| 6 Mar 2018 | HKD | 7.6 | 7.76 | 7.55 | 7.73 | 7.73 | +0.2 (+2.66%) | 1,559,200 |
| 5 Mar 2018 | HKD | 7.55 | 7.68 | 7.5 | 7.53 | 7.53 | -0.02 (-0.26%) | 1,249,200 |
| 2 Mar 2018 | HKD | 7.5 | 7.65 | 7.35 | 7.55 | 7.55 | -0.02 (-0.26%) | 2,383,200 |
| 1 Mar 2018 | HKD | 7.5 | 7.62 | 7.49 | 7.57 | 7.57 | +0.07 (+0.93%) | 1,594,800 |
| 28 Feb 2018 | HKD | 7.56 | 7.69 | 7.49 | 7.5 | 7.5 | -0.16 (-2.09%) | 4,944,800 |
| 27 Feb 2018 | HKD | 7.75 | 7.8 | 7.61 | 7.66 | 7.66 | -0.08 (-1.03%) | 4,449,264 |
