| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2018 | HKD | 6.47 | 6.47 | 6.28 | 6.37 | 5.8899 | -0.1 (-1.55%) | 1,705,896 |
| 10 Aug 2018 | HKD | 6.5 | 6.51 | 6.45 | 6.47 | 5.9824 | +0.02 (+0.31%) | 716,979 |
| 9 Aug 2018 | HKD | 6.37 | 6.5 | 6.37 | 6.45 | 5.9639 | +0.05 (+0.78%) | 2,497,184 |
| 8 Aug 2018 | HKD | 6.5 | 6.5 | 6.4 | 6.4 | 5.9176 | 0.0 (0.0%) | 3,195,864 |
| 7 Aug 2018 | HKD | 6.38 | 6.45 | 6.29 | 6.4 | 5.9176 | +0.1 (+1.59%) | 1,877,545 |
| 6 Aug 2018 | HKD | 6.4 | 6.49 | 6.28 | 6.3 | 5.8252 | -0.01 (-0.16%) | 3,700,781 |
| 3 Aug 2018 | HKD | 6.4 | 6.47 | 6.31 | 6.31 | 5.8344 | -0.14 (-2.17%) | 4,184,300 |
| 2 Aug 2018 | HKD | 6.55 | 6.61 | 6.44 | 6.45 | 5.9639 | -0.16 (-2.42%) | 2,363,101 |
| 1 Aug 2018 | HKD | 6.74 | 6.77 | 6.54 | 6.61 | 6.1118 | -0.05 (-0.75%) | 5,193,415 |
| 31 Jul 2018 | HKD | 6.61 | 6.82 | 6.58 | 6.66 | 6.1581 | -0.02 (-0.30%) | 11,128,811 |
| 30 Jul 2018 | HKD | 6.7 | 6.75 | 6.6 | 6.68 | 6.1765 | -0.03 (-0.45%) | 3,120,818 |
| 27 Jul 2018 | HKD | 6.78 | 6.8 | 6.59 | 6.71 | 6.2043 | -0.08 (-1.18%) | 4,198,425 |
| 26 Jul 2018 | HKD | 6.8 | 6.9 | 6.72 | 6.79 | 6.2783 | -0.03 (-0.44%) | 5,685,805 |
| 25 Jul 2018 | HKD | 6.68 | 6.92 | 6.59 | 6.82 | 6.306 | +0.2 (+3.02%) | 7,356,436 |
| 24 Jul 2018 | HKD | 6.5 | 6.62 | 6.38 | 6.62 | 6.1211 | +0.12 (+1.85%) | 7,553,271 |
| 23 Jul 2018 | HKD | 6.24 | 6.53 | 6.24 | 6.5 | 6.0101 | +0.22 (+3.50%) | 8,262,409 |
| 20 Jul 2018 | HKD | 6.22 | 6.31 | 6.17 | 6.28 | 5.8067 | +0.05 (+0.80%) | 6,183,750 |
| 19 Jul 2018 | HKD | 6.3 | 6.32 | 6.21 | 6.23 | 5.7605 | -0.07 (-1.11%) | 3,477,613 |
| 18 Jul 2018 | HKD | 6.23 | 6.36 | 6.2 | 6.3 | 5.8252 | +0.08 (+1.29%) | 3,696,910 |
| 17 Jul 2018 | HKD | 6.2 | 6.26 | 6.16 | 6.22 | 5.7512 | +0.03 (+0.48%) | 4,049,176 |
| 16 Jul 2018 | HKD | 6.1 | 6.22 | 6.1 | 6.19 | 5.7235 | +0.09 (+1.48%) | 7,818,171 |
| 13 Jul 2018 | HKD | 6.17 | 6.22 | 6.06 | 6.1 | 5.6403 | -0.03 (-0.49%) | 7,423,899 |
| 12 Jul 2018 | HKD | 6 | 6.16 | 6 | 6.13 | 5.668 | +0.09 (+1.49%) | 16,009,604 |
| 11 Jul 2018 | HKD | 6.3 | 6.3 | 5.98 | 6.04 | 5.5848 | -0.34 (-5.33%) | 23,122,679 |
| 10 Jul 2018 | HKD | 6.53 | 6.61 | 6.38 | 6.38 | 5.8992 | -0.14 (-2.15%) | 8,872,269 |
| 9 Jul 2018 | HKD | 6.47 | 6.62 | 6.41 | 6.52 | 6.0286 | +0.13 (+2.03%) | 11,007,617 |
| 6 Jul 2018 | HKD | 6.5 | 6.5 | 6.33 | 6.39 | 5.9084 | -0.05 (-0.78%) | 10,715,018 |
| 5 Jul 2018 | HKD | 6.6 | 6.6 | 6.38 | 6.44 | 5.9546 | -0.17 (-2.57%) | 3,984,046 |
| 4 Jul 2018 | HKD | 6.79 | 6.79 | 6.59 | 6.61 | 6.1118 | -0.37 (-5.30%) | 3,844,138 |
| 3 Jul 2018 | HKD | 7.02 | 7.02 | 6.85 | 6.98 | 6.4539 | -0.02 (-0.29%) | 6,499,785 |
