| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2018 | HKD | 6.26 | 6.38 | 6.18 | 6.22 | 6.1862 | -0.04 (-0.64%) | 2,103,415 |
| 18 May 2018 | HKD | 6.25 | 6.37 | 6.18 | 6.26 | 6.226 | +0.01 (+0.16%) | 2,269,215 |
| 17 May 2018 | HKD | 6.36 | 6.39 | 6.23 | 6.25 | 6.2161 | -0.03 (-0.48%) | 2,376,899 |
| 16 May 2018 | HKD | 6.18 | 6.31 | 6.07 | 6.28 | 6.2459 | +0.1 (+1.62%) | 2,505,598 |
| 15 May 2018 | HKD | 6.3 | 6.49 | 6.12 | 6.18 | 6.1465 | -0.04 (-0.64%) | 6,976,361 |
| 14 May 2018 | HKD | 5.87 | 6.36 | 5.84 | 6.22 | 6.1862 | +0.36 (+6.14%) | 7,480,597 |
| 11 May 2018 | HKD | 5.86 | 6.06 | 5.78 | 5.86 | 5.8282 | 0.0 (0.0%) | 4,598,657 |
| 10 May 2018 | HKD | 5.7 | 5.87 | 5.59 | 5.86 | 5.8282 | +0.19 (+3.35%) | 3,336,105 |
| 9 May 2018 | HKD | 5.69 | 5.74 | 5.57 | 5.67 | 5.6392 | -0.01 (-0.18%) | 3,490,945 |
| 8 May 2018 | HKD | 5.79 | 5.8 | 5.63 | 5.68 | 5.6492 | -0.07 (-1.22%) | 3,402,465 |
| 7 May 2018 | HKD | 5.89 | 5.89 | 5.5 | 5.75 | 5.7188 | -0.07 (-1.20%) | 6,563,621 |
| 4 May 2018 | HKD | 5.84 | 5.88 | 5.72 | 5.82 | 5.7884 | +0.01 (+0.17%) | 3,322,029 |
| 3 May 2018 | HKD | 5.82 | 5.9 | 5.74 | 5.81 | 5.7785 | -0.01 (-0.17%) | 2,859,519 |
| 2 May 2018 | HKD | 5.87 | 5.95 | 5.71 | 5.82 | 5.7884 | -0.07 (-1.19%) | 3,217,461 |
| 1 May 2018 | HKD | 5.89 | 5.89 | 5.89 | 5.89 | 5.858 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 5.98 | 5.98 | 5.7 | 5.89 | 5.858 | -0.01 (-0.17%) | 2,197,627 |
| 27 Apr 2018 | HKD | 5.53 | 5.96 | 5.49 | 5.9 | 5.868 | +0.46 (+8.46%) | 8,751,494 |
| 26 Apr 2018 | HKD | 5.56 | 5.59 | 5.41 | 5.44 | 5.4105 | -0.12 (-2.16%) | 2,203,961 |
| 25 Apr 2018 | HKD | 5.41 | 5.58 | 5.2 | 5.56 | 5.5298 | +0.15 (+2.77%) | 3,747,672 |
| 24 Apr 2018 | HKD | 5.11 | 5.42 | 5.1 | 5.41 | 5.3806 | +0.3 (+5.87%) | 6,772,756 |
| 23 Apr 2018 | HKD | 5.13 | 5.15 | 5.06 | 5.11 | 5.0823 | -0.01 (-0.20%) | 2,199,939 |
| 20 Apr 2018 | HKD | 4.84 | 5.2 | 4.81 | 5.12 | 5.0922 | +0.32 (+6.67%) | 5,025,272 |
| 19 Apr 2018 | HKD | 4.78 | 4.87 | 4.72 | 4.8 | 4.7739 | +0.04 (+0.84%) | 2,790,253 |
| 18 Apr 2018 | HKD | 5.05 | 5.05 | 4.73 | 4.76 | 4.7342 | -0.23 (-4.61%) | 6,594,287 |
| 17 Apr 2018 | HKD | 4.99 | 5.09 | 4.96 | 4.99 | 4.9629 | -0.01 (-0.20%) | 8,007,456 |
| 16 Apr 2018 | HKD | 4.96 | 5.03 | 4.93 | 5 | 4.9729 | 0.0 (0.0%) | 1,640,905 |
| 13 Apr 2018 | HKD | 5.11 | 5.15 | 4.99 | 5 | 4.9729 | -0.15 (-2.91%) | 3,523,120 |
| 12 Apr 2018 | HKD | 5 | 5.19 | 4.97 | 5.15 | 5.122 | +0.15 (+3%) | 4,436,075 |
| 11 Apr 2018 | HKD | 5.08 | 5.1 | 4.98 | 5 | 4.9729 | -0.05 (-0.99%) | 2,632,285 |
| 10 Apr 2018 | HKD | 5.07 | 5.13 | 5.01 | 5.05 | 5.0226 | +0.03 (+0.60%) | 4,343,573 |
