| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2018 | HKD | 4.96 | 5.13 | 4.96 | 5.04 | 5.04 | -0.04 (-0.79%) | 925,000 |
| 10 Aug 2018 | HKD | 4.97 | 5.16 | 4.97 | 5.08 | 5.08 | 0.0 (0.0%) | 1,100,000 |
| 9 Aug 2018 | HKD | 4.96 | 5.15 | 4.93 | 5.08 | 5.08 | +0.16 (+3.25%) | 1,118,666 |
| 8 Aug 2018 | HKD | 4.96 | 5.02 | 4.88 | 4.92 | 4.92 | -0.03 (-0.61%) | 1,076,000 |
| 7 Aug 2018 | HKD | 4.83 | 4.97 | 4.74 | 4.95 | 4.95 | +0.18 (+3.77%) | 1,200,000 |
| 6 Aug 2018 | HKD | 4.95 | 5.08 | 4.72 | 4.77 | 4.77 | -0.2 (-4.02%) | 3,052,000 |
| 3 Aug 2018 | HKD | 5.1 | 5.1 | 4.95 | 4.97 | 4.97 | -0.11 (-2.17%) | 3,608,000 |
| 2 Aug 2018 | HKD | 5.15 | 5.15 | 5.02 | 5.08 | 5.08 | -0.13 (-2.50%) | 2,517,000 |
| 1 Aug 2018 | HKD | 5.25 | 5.25 | 5.17 | 5.21 | 5.21 | -0.04 (-0.76%) | 1,008,096 |
| 31 Jul 2018 | HKD | 5.16 | 5.31 | 5.14 | 5.25 | 5.25 | +0.08 (+1.55%) | 2,548,000 |
| 30 Jul 2018 | HKD | 5.2 | 5.29 | 5.15 | 5.17 | 5.17 | -0.05 (-0.96%) | 3,172,000 |
| 27 Jul 2018 | HKD | 5.27 | 5.28 | 5.18 | 5.22 | 5.22 | -0.04 (-0.76%) | 2,372,000 |
| 26 Jul 2018 | HKD | 5.23 | 5.33 | 5.22 | 5.26 | 5.26 | +0.03 (+0.57%) | 1,563,010 |
| 25 Jul 2018 | HKD | 5.33 | 5.34 | 5.17 | 5.23 | 5.23 | -0.07 (-1.32%) | 2,742,624 |
| 24 Jul 2018 | HKD | 5.24 | 5.33 | 5.24 | 5.3 | 5.3 | +0.07 (+1.34%) | 1,404,000 |
| 23 Jul 2018 | HKD | 5.2 | 5.28 | 5.19 | 5.23 | 5.23 | -0.06 (-1.13%) | 1,964,000 |
| 20 Jul 2018 | HKD | 5.35 | 5.35 | 5.19 | 5.29 | 5.29 | -0.06 (-1.12%) | 1,885,000 |
| 19 Jul 2018 | HKD | 5.43 | 5.43 | 5.17 | 5.35 | 5.35 | -0.02 (-0.37%) | 1,844,000 |
| 18 Jul 2018 | HKD | 5.58 | 5.58 | 5.31 | 5.37 | 5.37 | -0.14 (-2.54%) | 1,160,000 |
| 17 Jul 2018 | HKD | 5.75 | 5.75 | 5.46 | 5.51 | 5.51 | -0.23 (-4.01%) | 2,948,000 |
| 16 Jul 2018 | HKD | 5.9 | 5.95 | 5.7 | 5.74 | 5.74 | -0.15 (-2.55%) | 2,621,700 |
| 13 Jul 2018 | HKD | 5.41 | 5.93 | 5.4 | 5.89 | 5.89 | +0.569 (+10.69%) | 8,363,200 |
| 13 Jul 2018 |
|
|||||||
| 12 Jul 2018 | HKD | 5.28 | 5.35 | 5.21 | 5.35 | 5.321 | +0.13 (+2.49%) | 2,549,838 |
| 11 Jul 2018 | HKD | 5.18 | 5.25 | 5.15 | 5.22 | 5.1917 | +0.04 (+0.77%) | 1,625,848 |
| 10 Jul 2018 | HKD | 5.31 | 5.31 | 5.1 | 5.18 | 5.1519 | +0.01 (+0.19%) | 1,544,381 |
| 9 Jul 2018 | HKD | 5.18 | 5.28 | 5.1 | 5.17 | 5.1419 | +0.07 (+1.37%) | 2,360,812 |
| 6 Jul 2018 | HKD | 5.27 | 5.27 | 4.97 | 5.1 | 5.0723 | -0.12 (-2.30%) | 2,715,855 |
| 5 Jul 2018 | HKD | 5.34 | 5.35 | 4.92 | 5.22 | 5.1917 | -0.18 (-3.33%) | 4,297,322 |
| 4 Jul 2018 | HKD | 5.49 | 5.5 | 5.29 | 5.4 | 5.3707 | -0.04 (-0.74%) | 1,908,357 |
| 3 Jul 2018 | HKD | 5.45 | 5.52 | 5.22 | 5.44 | 5.4105 | -0.08 (-1.45%) | 6,332,366 |
