| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2018 | HKD | 5.52 | 5.52 | 5.52 | 5.52 | 5.49 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 5.34 | 5.54 | 5.27 | 5.52 | 5.49 | +0.23 (+4.35%) | 4,025,848 |
| 28 Jun 2018 | HKD | 5.26 | 5.36 | 5.2 | 5.29 | 5.2613 | +0.03 (+0.57%) | 1,982,760 |
| 27 Jun 2018 | HKD | 5.42 | 5.42 | 5.18 | 5.26 | 5.2315 | -0.07 (-1.31%) | 2,899,737 |
| 26 Jun 2018 | HKD | 5.4 | 5.46 | 5.3 | 5.33 | 5.3011 | -0.14 (-2.56%) | 2,047,110 |
| 25 Jun 2018 | HKD | 5.52 | 5.53 | 5.31 | 5.47 | 5.4403 | -0.08 (-1.44%) | 5,823,605 |
| 22 Jun 2018 | HKD | 5.47 | 5.58 | 5.36 | 5.55 | 5.5199 | +0.13 (+2.40%) | 2,006,891 |
| 21 Jun 2018 | HKD | 5.4 | 5.65 | 5.4 | 5.42 | 5.3906 | -0.03 (-0.55%) | 2,895,715 |
| 20 Jun 2018 | HKD | 5.2 | 5.46 | 5.2 | 5.45 | 5.4204 | +0.25 (+4.81%) | 3,923,794 |
| 19 Jun 2018 | HKD | 5.32 | 5.41 | 5.2 | 5.2 | 5.1718 | -0.26 (-4.76%) | 3,645,786 |
| 18 Jun 2018 | HKD | 5.46 | 5.46 | 5.46 | 5.46 | 5.4304 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 5.6 | 5.77 | 5.33 | 5.46 | 5.4304 | -0.14 (-2.50%) | 7,847,501 |
| 14 Jun 2018 | HKD | 5.64 | 5.65 | 5.49 | 5.6 | 5.5696 | -0.04 (-0.71%) | 3,741,304 |
| 13 Jun 2018 | HKD | 5.73 | 5.83 | 5.62 | 5.64 | 5.6094 | -0.14 (-2.42%) | 2,984,195 |
| 12 Jun 2018 | HKD | 5.68 | 5.84 | 5.68 | 5.78 | 5.7486 | +0.1 (+1.76%) | 2,525,707 |
| 11 Jun 2018 | HKD | 5.61 | 5.82 | 5.6 | 5.68 | 5.6492 | -0.01 (-0.18%) | 4,001,717 |
| 8 Jun 2018 | HKD | 5.81 | 5.82 | 5.6 | 5.69 | 5.6591 | -0.12 (-2.07%) | 3,975,575 |
| 7 Jun 2018 | HKD | 5.71 | 5.92 | 5.71 | 5.81 | 5.7785 | +0.01 (+0.17%) | 3,013,353 |
| 6 Jun 2018 | HKD | 5.71 | 5.92 | 5.7 | 5.8 | 5.7685 | +0.02 (+0.35%) | 5,232,396 |
| 5 Jun 2018 | HKD | 6.19 | 6.19 | 5.77 | 5.78 | 5.7486 | -0.37 (-6.02%) | 9,777,087 |
| 4 Jun 2018 | HKD | 6.29 | 6.4 | 6.04 | 6.15 | 6.1166 | -0.05 (-0.81%) | 5,188,156 |
| 1 Jun 2018 | HKD | 6.17 | 6.45 | 6.13 | 6.2 | 6.1664 | +0.02 (+0.32%) | 5,992,521 |
| 31 May 2018 | HKD | 6.53 | 6.68 | 6.12 | 6.18 | 6.1465 | -0.35 (-5.36%) | 17,575,382 |
| 30 May 2018 | HKD | 6.51 | 6.6 | 6.26 | 6.53 | 6.4946 | +0.01 (+0.15%) | 6,733,342 |
| 29 May 2018 | HKD | 6.89 | 7.03 | 6.4 | 6.52 | 6.4846 | -0.32 (-4.68%) | 5,418,741 |
| 28 May 2018 | HKD | 6.35 | 6.9 | 6.24 | 6.84 | 6.8029 | +0.49 (+7.72%) | 7,973,271 |
| 25 May 2018 | HKD | 6.2 | 6.4 | 6.11 | 6.35 | 6.3155 | +0.01 (+0.16%) | 3,062,621 |
| 24 May 2018 | HKD | 6.26 | 6.4 | 5.99 | 6.34 | 6.3056 | +0.02 (+0.32%) | 8,388,504 |
| 23 May 2018 | HKD | 6.22 | 6.4 | 6.17 | 6.32 | 6.2857 | +0.1 (+1.61%) | 5,184,134 |
| 22 May 2018 | HKD | 6.22 | 6.22 | 6.22 | 6.22 | 6.1862 | 0.0 (0.0%) | 0 |
