| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2018 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 6.9 | 0.0 (0.0%) | 215,500 |
| 8 Aug 2018 | HKD | 0.355 | 0.355 | 0.335 | 0.345 | 6.9 | -0.01 (-2.82%) | 272,726 |
| 7 Aug 2018 | HKD | 0.355 | 0.36 | 0.35 | 0.355 | 7.1 | +0.005 (+1.43%) | 114,500 |
| 6 Aug 2018 | HKD | 0.355 | 0.365 | 0.35 | 0.35 | 7 | -0.005 (-1.41%) | 77,500 |
| 3 Aug 2018 | HKD | 0.355 | 0.355 | 0.345 | 0.355 | 7.1 | 0.0 (0.0%) | 195,000 |
| 2 Aug 2018 | HKD | 0.36 | 0.365 | 0.35 | 0.355 | 7.1 | -0.01 (-2.74%) | 446,500 |
| 1 Aug 2018 | HKD | 0.375 | 0.375 | 0.365 | 0.365 | 7.3 | -0.01 (-2.67%) | 115,500 |
| 31 Jul 2018 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 7.5 | -0.005 (-1.32%) | 150,225 |
| 30 Jul 2018 | HKD | 0.385 | 0.39 | 0.375 | 0.38 | 7.6 | -0.005 (-1.30%) | 241,719 |
| 27 Jul 2018 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 7.7 | -0.005 (-1.28%) | 56,500 |
| 26 Jul 2018 | HKD | 0.39 | 0.405 | 0.385 | 0.39 | 7.8 | 0.0 (0.0%) | 570,500 |
| 25 Jul 2018 | HKD | 0.375 | 0.405 | 0.365 | 0.39 | 7.8 | +0.02 (+5.41%) | 543,811 |
| 24 Jul 2018 | HKD | 0.36 | 0.385 | 0.36 | 0.37 | 7.4 | +0.01 (+2.78%) | 205,500 |
| 23 Jul 2018 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 7.2 | -0.005 (-1.37%) | 186,500 |
| 20 Jul 2018 | HKD | 0.37 | 0.375 | 0.36 | 0.365 | 7.3 | -0.01 (-2.67%) | 196,000 |
| 19 Jul 2018 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 7.5 | -0.005 (-1.32%) | 467,495 |
| 18 Jul 2018 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 7.6 | -0.01 (-2.56%) | 343,000 |
| 17 Jul 2018 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 7.8 | -0.005 (-1.27%) | 373,104 |
| 16 Jul 2018 | HKD | 0.4 | 0.415 | 0.395 | 0.395 | 7.9 | -0.005 (-1.25%) | 342,926 |
| 13 Jul 2018 | HKD | 0.39 | 0.405 | 0.39 | 0.4 | 8 | +0.01 (+2.56%) | 419,550 |
| 12 Jul 2018 | HKD | 0.395 | 0.405 | 0.39 | 0.39 | 7.8 | 0.0 (0.0%) | 301,204 |
| 11 Jul 2018 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 7.8 | -0.015 (-3.70%) | 490,993 |
| 10 Jul 2018 | HKD | 0.39 | 0.41 | 0.39 | 0.405 | 8.1 | +0.015 (+3.85%) | 770,978 |
| 9 Jul 2018 | HKD | 0.425 | 0.435 | 0.39 | 0.39 | 7.8 | -0.03 (-7.14%) | 964,247 |
| 6 Jul 2018 | HKD | 0.46 | 0.46 | 0.415 | 0.42 | 8.4 | -0.04 (-8.70%) | 2,202,226 |
| 5 Jul 2018 | HKD | 0.415 | 0.465 | 0.415 | 0.46 | 9.2 | +0.045 (+10.84%) | 4,003,014 |
| 4 Jul 2018 | HKD | 0.4 | 0.415 | 0.39 | 0.415 | 8.3 | +0.01 (+2.47%) | 647,500 |
| 3 Jul 2018 | HKD | 0.39 | 0.405 | 0.38 | 0.405 | 8.1 | 0.0 (0.0%) | 611,581 |
| 2 Jul 2018 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 8.1 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 0.395 | 0.41 | 0.395 | 0.405 | 8.1 | +0.01 (+2.53%) | 622,700 |
