| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 5.13 | 5.17 | 5.06 | 5.12 | 5.12 | -0.02 (-0.39%) | 1,158,000 |
| 20 Jun 2018 | HKD | 5.11 | 5.19 | 4.98 | 5.14 | 5.14 | +0.02 (+0.39%) | 277,000 |
| 19 Jun 2018 | HKD | 5.13 | 5.14 | 5.08 | 5.12 | 5.12 | -0.08 (-1.54%) | 806,000 |
| 18 Jun 2018 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 5.12 | 5.2 | 5.06 | 5.2 | 5.2 | +0.08 (+1.56%) | 1,305,850 |
| 14 Jun 2018 | HKD | 5.1 | 5.15 | 5.08 | 5.12 | 5.12 | -0.01 (-0.19%) | 432,000 |
| 13 Jun 2018 | HKD | 5.09 | 5.24 | 5 | 5.13 | 5.13 | -0.01 (-0.19%) | 384,540 |
| 12 Jun 2018 | HKD | 5.1 | 5.25 | 5.1 | 5.14 | 5.14 | +0.02 (+0.39%) | 3,447,053 |
| 11 Jun 2018 | HKD | 5.22 | 5.22 | 5.08 | 5.12 | 5.12 | -0.23 (-4.30%) | 504,500 |
| 8 Jun 2018 | HKD | 5.33 | 5.37 | 5.31 | 5.35 | 5.35 | -0.05 (-0.93%) | 390,240 |
| 7 Jun 2018 | HKD | 5.35 | 5.4 | 5.32 | 5.4 | 5.4 | -0.01 (-0.18%) | 662,000 |
| 6 Jun 2018 | HKD | 5.51 | 5.51 | 5.35 | 5.41 | 5.41 | -0.09 (-1.64%) | 565,134 |
| 5 Jun 2018 | HKD | 5.63 | 5.7 | 5.5 | 5.5 | 5.5 | -0.2 (-3.51%) | 577,670 |
| 4 Jun 2018 | HKD | 5.79 | 5.81 | 5.66 | 5.7 | 5.7 | 0.0 (0.0%) | 714,000 |
| 1 Jun 2018 | HKD | 5.89 | 5.89 | 5.7 | 5.7 | 5.7 | -0.17 (-2.90%) | 249,940 |
| 31 May 2018 | HKD | 5.75 | 5.87 | 5.7 | 5.87 | 5.87 | +0.17 (+2.98%) | 2,248,229 |
| 30 May 2018 | HKD | 5.7 | 5.77 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 314,000 |
| 29 May 2018 | HKD | 5.68 | 5.71 | 5.59 | 5.7 | 5.7 | +0.01 (+0.18%) | 208,000 |
| 28 May 2018 | HKD | 5.69 | 5.74 | 5.62 | 5.69 | 5.69 | 0.0 (0.0%) | 423,000 |
| 25 May 2018 | HKD | 5.59 | 5.94 | 5.59 | 5.69 | 5.69 | +0.24 (+4.40%) | 936,850 |
| 24 May 2018 | HKD | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -0.16 (-2.85%) | 328,000 |
| 23 May 2018 | HKD | 5.59 | 5.7 | 5.44 | 5.61 | 5.61 | +0.01 (+0.18%) | 704,000 |
| 22 May 2018 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 5.5 | 5.7 | 5.38 | 5.6 | 5.6 | +0.03 (+0.54%) | 939,000 |
| 18 May 2018 | HKD | 6 | 6 | 5.56 | 5.57 | 5.57 | +0.01 (+0.18%) | 255,000 |
| 17 May 2018 | HKD | 5.6 | 5.6 | 5.51 | 5.56 | 5.56 | +0.05 (+0.91%) | 323,000 |
| 16 May 2018 | HKD | 5.37 | 5.62 | 5.36 | 5.51 | 5.51 | +0.15 (+2.80%) | 689,041 |
| 15 May 2018 | HKD | 5.53 | 5.53 | 5.36 | 5.36 | 5.36 | -0.14 (-2.55%) | 449,000 |
| 14 May 2018 | HKD | 5.59 | 5.59 | 5.5 | 5.5 | 5.5 | -0.09 (-1.61%) | 907,200 |
| 11 May 2018 | HKD | 5.5 | 5.65 | 5.46 | 5.59 | 5.59 | +0.09 (+1.64%) | 1,273,700 |
