| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | HKD | 8.78 | 8.91 | 8.75 | 8.87 | 8.87 | +0.12 (+1.37%) | 10,694,297 |
| 21 Jun 2018 | HKD | 8.74 | 8.94 | 8.74 | 8.75 | 8.75 | -0.09 (-1.02%) | 9,116,000 |
| 20 Jun 2018 | HKD | 8.6 | 9.04 | 8.6 | 8.84 | 8.84 | +0.13 (+1.49%) | 12,255,112 |
| 19 Jun 2018 | HKD | 8.88 | 8.9 | 8.65 | 8.71 | 8.71 | -0.19 (-2.13%) | 14,768,374 |
| 18 Jun 2018 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 8.85 | 8.95 | 8.81 | 8.9 | 8.9 | -0.01 (-0.11%) | 15,742,242 |
| 14 Jun 2018 | HKD | 9.18 | 9.18 | 8.84 | 8.91 | 8.91 | -0.21 (-2.30%) | 12,449,770 |
| 13 Jun 2018 | HKD | 9.2 | 9.2 | 9.03 | 9.12 | 9.12 | -0.09 (-0.98%) | 13,184,221 |
| 12 Jun 2018 | HKD | 9 | 9.24 | 9 | 9.21 | 9.21 | +0.11 (+1.21%) | 10,657,401 |
| 11 Jun 2018 | HKD | 9.14 | 9.27 | 9.06 | 9.1 | 9.1 | -0.05 (-0.55%) | 11,412,287 |
| 8 Jun 2018 | HKD | 9.3 | 9.3 | 9.11 | 9.15 | 9.15 | -0.14 (-1.51%) | 8,634,285 |
| 7 Jun 2018 | HKD | 9.15 | 9.34 | 9.14 | 9.29 | 9.29 | +0.14 (+1.53%) | 9,063,500 |
| 6 Jun 2018 | HKD | 9.2 | 9.24 | 9.07 | 9.15 | 9.15 | -0.03 (-0.33%) | 7,772,887 |
| 5 Jun 2018 | HKD | 9.34 | 9.44 | 9.12 | 9.18 | 9.18 | -0.12 (-1.29%) | 7,691,864 |
| 4 Jun 2018 | HKD | 9.04 | 9.3 | 9.01 | 9.3 | 9.3 | +0.32 (+3.56%) | 9,802,206 |
| 1 Jun 2018 | HKD | 9.04 | 9.12 | 8.91 | 8.98 | 8.98 | +0.03 (+0.34%) | 18,676,300 |
| 31 May 2018 | HKD | 8.9 | 9.03 | 8.85 | 8.95 | 8.95 | +0.04 (+0.45%) | 28,088,856 |
| 30 May 2018 | HKD | 9.03 | 9.03 | 8.8 | 8.91 | 8.91 | -0.21 (-2.30%) | 11,942,631 |
| 29 May 2018 | HKD | 9.06 | 9.15 | 8.97 | 9.12 | 9.12 | +0.05 (+0.55%) | 8,990,590 |
| 28 May 2018 | HKD | 8.95 | 9.1 | 8.92 | 9.07 | 9.07 | +0.14 (+1.57%) | 7,958,000 |
| 25 May 2018 | HKD | 8.94 | 9.05 | 8.9 | 8.93 | 8.93 | -0.02 (-0.22%) | 15,198,000 |
| 24 May 2018 | HKD | 9.02 | 9.09 | 8.91 | 8.95 | 8.95 | -0.17 (-1.86%) | 13,630,656 |
| 23 May 2018 | HKD | 8.85 | 9.27 | 8.85 | 9.12 | 9.12 | +0.2 (+2.24%) | 24,489,137 |
| 22 May 2018 | HKD | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 8.88 | 9.06 | 8.86 | 8.92 | 8.92 | +0.12 (+1.36%) | 7,806,499 |
| 18 May 2018 | HKD | 8.8 | 8.9 | 8.74 | 8.8 | 8.8 | -0.03 (-0.34%) | 5,709,268 |
| 17 May 2018 | HKD | 9.04 | 9.06 | 8.79 | 8.83 | 8.83 | -0.12 (-1.34%) | 11,276,725 |
| 16 May 2018 | HKD | 8.84 | 9.03 | 8.8 | 8.95 | 8.95 | +0.1 (+1.13%) | 11,360,009 |
| 15 May 2018 | HKD | 8.75 | 8.92 | 8.75 | 8.85 | 8.85 | -0.02 (-0.23%) | 8,614,000 |
| 14 May 2018 | HKD | 8.93 | 8.94 | 8.72 | 8.87 | 8.87 | +0.02 (+0.23%) | 9,830,000 |
