| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2018 | HKD | 6.2 | 6.36 | 6.11 | 6.35 | 5.8714 | +0.19 (+3.08%) | 5,684,377 |
| 21 Sep 2018 | HKD | 6.15 | 6.19 | 6.08 | 6.16 | 5.6957 | +0.07 (+1.15%) | 7,013,008 |
| 20 Sep 2018 | HKD | 6.15 | 6.16 | 6.05 | 6.09 | 5.631 | -0.06 (-0.98%) | 2,354,248 |
| 19 Sep 2018 | HKD | 6.15 | 6.15 | 5.96 | 6.15 | 5.6865 | +0.2 (+3.36%) | 5,268,039 |
| 18 Sep 2018 | HKD | 5.76 | 5.98 | 5.69 | 5.95 | 5.5016 | +0.29 (+5.12%) | 5,682,258 |
| 17 Sep 2018 | HKD | 5.68 | 5.7 | 5.6 | 5.66 | 5.2334 | -0.08 (-1.39%) | 3,800,174 |
| 14 Sep 2018 | HKD | 5.71 | 5.74 | 5.65 | 5.74 | 5.3074 | +0.04 (+0.70%) | 4,292,619 |
| 13 Sep 2018 | HKD | 5.66 | 5.7 | 5.61 | 5.7 | 5.2704 | +0.09 (+1.60%) | 5,199,238 |
| 12 Sep 2018 | HKD | 5.62 | 5.66 | 5.6 | 5.61 | 5.1872 | -0.01 (-0.18%) | 3,481,630 |
| 11 Sep 2018 | HKD | 5.72 | 5.8 | 5.6 | 5.62 | 5.1964 | -0.13 (-2.26%) | 4,792,174 |
| 10 Sep 2018 | HKD | 5.86 | 5.86 | 5.74 | 5.75 | 5.3166 | -0.08 (-1.37%) | 6,783,236 |
| 7 Sep 2018 | HKD | 5.88 | 5.91 | 5.82 | 5.83 | 5.3906 | 0.0 (0.0%) | 3,673,027 |
| 6 Sep 2018 | HKD | 6.02 | 6.05 | 5.82 | 5.83 | 5.3906 | -0.22 (-3.64%) | 10,072,709 |
| 5 Sep 2018 | HKD | 6.18 | 6.18 | 6.05 | 6.05 | 5.594 | -0.14 (-2.26%) | 3,752,842 |
| 4 Sep 2018 | HKD | 6.15 | 6.21 | 6.12 | 6.19 | 5.7235 | +0.04 (+0.65%) | 3,039,045 |
| 3 Sep 2018 | HKD | 6.23 | 6.23 | 6.13 | 6.15 | 5.6865 | -0.08 (-1.28%) | 2,876,819 |
| 31 Aug 2018 | HKD | 6.21 | 6.26 | 6.15 | 6.23 | 5.7605 | 0.0 (0.0%) | 4,685,105 |
| 30 Aug 2018 | HKD | 6.3 | 6.31 | 6.23 | 6.23 | 5.7605 | -0.01 (-0.16%) | 4,426,706 |
| 29 Aug 2018 | HKD | 6.14 | 6.28 | 6.14 | 6.24 | 5.7697 | +0.09 (+1.46%) | 4,913,303 |
| 28 Aug 2018 | HKD | 6.18 | 6.24 | 6.14 | 6.15 | 5.6865 | 0.0 (0.0%) | 7,933,963 |
| 27 Aug 2018 | HKD | 6.21 | 6.27 | 6.11 | 6.15 | 5.6865 | 0.0 (0.0%) | 16,577,397 |
| 24 Aug 2018 | HKD | 6.24 | 6.25 | 6.12 | 6.15 | 5.6865 | -0.13 (-2.07%) | 8,468,229 |
| 23 Aug 2018 | HKD | 6.34 | 6.36 | 6.22 | 6.28 | 5.8067 | -0.04 (-0.63%) | 2,236,975 |
| 22 Aug 2018 | HKD | 6.34 | 6.34 | 6.23 | 6.32 | 5.8437 | +0.02 (+0.32%) | 4,330,369 |
| 21 Aug 2018 | HKD | 6.23 | 6.3 | 6.2 | 6.3 | 5.8252 | +0.09 (+1.45%) | 1,953,679 |
| 20 Aug 2018 | HKD | 6.3 | 6.3 | 6.18 | 6.21 | 5.742 | -0.06 (-0.96%) | 4,945,913 |
| 17 Aug 2018 | HKD | 6.41 | 6.41 | 6.22 | 6.27 | 5.7974 | +0.16 (+2.62%) | 2,931,976 |
| 16 Aug 2018 | HKD | 6.2 | 6.26 | 6.07 | 6.11 | 5.6495 | -0.1 (-1.61%) | 6,253,907 |
| 15 Aug 2018 | HKD | 6.52 | 6.52 | 6.2 | 6.21 | 5.742 | -0.34 (-5.19%) | 3,710,753 |
| 14 Aug 2018 | HKD | 6.38 | 6.55 | 6.34 | 6.55 | 6.0563 | +0.18 (+2.83%) | 3,610,813 |
