| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2018 | HKD | 7 | 7 | 7 | 7 | 6.4724 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 6.82 | 7 | 6.82 | 7 | 6.4724 | +0.15 (+2.19%) | 5,696,328 |
| 28 Jun 2018 | HKD | 6.83 | 6.9 | 6.8 | 6.85 | 6.3337 | +0.05 (+0.74%) | 5,675,900 |
| 27 Jun 2018 | HKD | 6.95 | 6.95 | 6.78 | 6.8 | 6.2875 | -0.15 (-2.16%) | 5,715,222 |
| 26 Jun 2018 | HKD | 7.03 | 7.1 | 6.86 | 6.95 | 6.4262 | -0.08 (-1.14%) | 7,307,006 |
| 25 Jun 2018 | HKD | 7.26 | 7.26 | 7.03 | 7.03 | 6.5002 | -0.19 (-2.63%) | 4,879,777 |
| 22 Jun 2018 | HKD | 7.2 | 7.29 | 7.2 | 7.22 | 6.6758 | -0.01 (-0.14%) | 4,247,100 |
| 21 Jun 2018 | HKD | 7.35 | 7.4 | 7.23 | 7.23 | 6.6851 | -0.14 (-1.90%) | 4,345,900 |
| 20 Jun 2018 | HKD | 7.37 | 7.44 | 7.33 | 7.37 | 6.8145 | +0.01 (+0.14%) | 3,214,279 |
| 19 Jun 2018 | HKD | 7.55 | 7.55 | 7.31 | 7.36 | 6.8053 | -0.2 (-2.65%) | 8,288,699 |
| 18 Jun 2018 | HKD | 7.56 | 7.56 | 7.56 | 7.56 | 6.9902 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 7.58 | 7.61 | 7.55 | 7.56 | 6.9902 | -0.02 (-0.26%) | 10,806,969 |
| 14 Jun 2018 | HKD | 7.67 | 7.67 | 7.56 | 7.58 | 7.0087 | -0.04 (-0.52%) | 6,732,056 |
| 13 Jun 2018 | HKD | 7.65 | 7.68 | 7.62 | 7.62 | 7.0457 | -0.03 (-0.39%) | 4,272,270 |
| 12 Jun 2018 | HKD | 7.59 | 7.7 | 7.58 | 7.65 | 7.0734 | +0.03 (+0.39%) | 11,196,048 |
| 11 Jun 2018 | HKD | 7.76 | 7.85 | 7.61 | 7.62 | 7.0457 | -0.13 (-1.68%) | 11,273,722 |
| 8 Jun 2018 | HKD | 7.8 | 7.84 | 7.74 | 7.75 | 7.1659 | -0.07 (-0.90%) | 4,907,896 |
| 7 Jun 2018 | HKD | 7.94 | 7.97 | 7.82 | 7.82 | 7.2306 | -0.11 (-1.39%) | 2,697,288 |
| 6 Jun 2018 | HKD | 7.99 | 7.99 | 7.91 | 7.93 | 7.3323 | -0.04 (-0.50%) | 4,126,644 |
| 5 Jun 2018 | HKD | 7.84 | 7.99 | 7.82 | 7.97 | 7.3693 | +0.12 (+1.53%) | 7,044,929 |
| 4 Jun 2018 | HKD | 7.81 | 7.9 | 7.8 | 7.85 | 7.2584 | +0.05 (+0.64%) | 2,670,844 |
| 1 Jun 2018 | HKD | 7.86 | 7.86 | 7.74 | 7.8 | 7.2121 | -0.05 (-0.64%) | 4,395,133 |
| 31 May 2018 | HKD | 7.8 | 7.85 | 7.73 | 7.85 | 7.2584 | +0.06 (+0.77%) | 8,892,105 |
| 30 May 2018 | HKD | 7.66 | 7.83 | 7.65 | 7.79 | 7.2029 | +0.12 (+1.56%) | 8,788,357 |
| 29 May 2018 | HKD | 7.63 | 7.73 | 7.6 | 7.67 | 7.0919 | +0.06 (+0.79%) | 7,130,994 |
| 28 May 2018 | HKD | 7.56 | 7.65 | 7.54 | 7.61 | 7.0365 | +0.05 (+0.66%) | 5,779,594 |
| 25 May 2018 | HKD | 7.59 | 7.63 | 7.56 | 7.56 | 6.9902 | -0.07 (-0.92%) | 4,260,141 |
| 24 May 2018 | HKD | 7.66 | 7.66 | 7.57 | 7.63 | 7.0549 | +0.02 (+0.26%) | 3,854,516 |
| 23 May 2018 | HKD | 7.77 | 7.77 | 7.61 | 7.61 | 7.0365 | -0.11 (-1.42%) | 4,055,665 |
| 22 May 2018 | HKD | 7.72 | 7.72 | 7.72 | 7.72 | 7.1382 | 0.0 (0.0%) | 0 |
