| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 2.93 | 2.93 | 2.92 | 2.93 | 2.9182 | 0.0 (0.0%) | 78,315 |
| 20 Jun 2018 | HKD | 2.93 | 2.93 | 2.92 | 2.93 | 2.9182 | 0.0 (0.0%) | 92,371 |
| 19 Jun 2018 | HKD | 2.95 | 2.96 | 2.93 | 2.93 | 2.9182 | -0.07 (-2.33%) | 152,613 |
| 18 Jun 2018 | HKD | 3 | 3 | 3 | 3 | 2.988 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 3 | 3 | 2.97 | 3 | 2.988 | 0.0 (0.0%) | 107,523 |
| 14 Jun 2018 | HKD | 3.01 | 3.01 | 3 | 3 | 2.988 | -0.01 (-0.33%) | 41,165 |
| 13 Jun 2018 | HKD | 3.03 | 3.04 | 3 | 3.01 | 2.9979 | -0.01 (-0.33%) | 87,554 |
| 12 Jun 2018 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.0079 | 0.0 (0.0%) | 0 |
| 11 Jun 2018 | HKD | 3.05 | 3.05 | 3.02 | 3.02 | 3.0079 | 0.0 (0.0%) | 87,351 |
| 8 Jun 2018 | HKD | 2.98 | 3.05 | 2.98 | 3.02 | 3.0079 | +0.02 (+0.67%) | 178,718 |
| 7 Jun 2018 | HKD | 2.96 | 3 | 2.96 | 3 | 2.988 | -0.01 (-0.33%) | 45,205 |
| 6 Jun 2018 | HKD | 2.99 | 3.02 | 2.98 | 3.01 | 2.9979 | +0.05 (+1.69%) | 121,488 |
| 5 Jun 2018 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.9481 | 0.0 (0.0%) | 10,040 |
| 4 Jun 2018 | HKD | 2.96 | 2.96 | 2.94 | 2.96 | 2.9481 | +0.02 (+0.68%) | 19,077 |
| 1 Jun 2018 | HKD | 2.94 | 2.95 | 2.92 | 2.94 | 2.9282 | -0.05 (-1.67%) | 181,730 |
| 31 May 2018 | HKD | 2.92 | 3.09 | 2.92 | 2.99 | 2.978 | +0.07 (+2.40%) | 139,560 |
| 30 May 2018 | HKD | 2.92 | 2.93 | 2.91 | 2.92 | 2.9083 | -0.02 (-0.68%) | 169,681 |
| 29 May 2018 | HKD | 2.93 | 2.95 | 2.93 | 2.94 | 2.9282 | -0.01 (-0.34%) | 61,472 |
| 28 May 2018 | HKD | 2.95 | 2.95 | 2.94 | 2.95 | 2.9382 | 0.0 (0.0%) | 20,081 |
| 25 May 2018 | HKD | 2.97 | 2.97 | 2.92 | 2.95 | 2.9382 | -0.02 (-0.67%) | 47,220 |
| 24 May 2018 | HKD | 2.95 | 2.98 | 2.95 | 2.97 | 2.9581 | 0.0 (0.0%) | 167,723 |
| 23 May 2018 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.9581 | 0.0 (0.0%) | 346,391 |
| 22 May 2018 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.9581 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 2.97 | 2.97 | 2.96 | 2.97 | 2.9581 | 0.0 (0.0%) | 25,118 |
| 18 May 2018 | HKD | 2.92 | 2.97 | 2.91 | 2.97 | 2.9581 | +0.02 (+0.68%) | 104,419 |
| 17 May 2018 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.9382 | -0.02 (-0.67%) | 10,040 |
| 16 May 2018 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.9581 | +0.01 (+0.34%) | 22,089 |
| 15 May 2018 | HKD | 2.97 | 2.97 | 2.94 | 2.96 | 2.9481 | 0.0 (0.0%) | 34,137 |
| 14 May 2018 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.9481 | 0.0 (0.0%) | 0 |
| 11 May 2018 | HKD | 2.96 | 2.98 | 2.95 | 2.96 | 2.9481 | -0.02 (-0.67%) | 93,375 |
