| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | HKD | 3.24 | 3.3 | 3 | 3.08 | 154 | -0.21 (-6.38%) | 40,862,500 |
| 1 Aug 2018 | HKD | 3.46 | 3.46 | 3.21 | 3.29 | 164.5 | -0.17 (-4.91%) | 27,640,000 |
| 31 Jul 2018 | HKD | 3.38 | 3.46 | 3.19 | 3.46 | 173 | +0.11 (+3.28%) | 49,863,845 |
| 30 Jul 2018 | HKD | 3.48 | 3.48 | 3.32 | 3.35 | 167.5 | -0.13 (-3.74%) | 19,357,590 |
| 27 Jul 2018 | HKD | 3.54 | 3.55 | 3.42 | 3.48 | 174 | -0.09 (-2.52%) | 19,984,379 |
| 26 Jul 2018 | HKD | 3.62 | 3.64 | 3.51 | 3.57 | 178.5 | -0.07 (-1.92%) | 20,790,000 |
| 25 Jul 2018 | HKD | 3.62 | 3.68 | 3.59 | 3.64 | 182 | +0.02 (+0.55%) | 15,800,579 |
| 24 Jul 2018 | HKD | 3.59 | 3.62 | 3.55 | 3.62 | 181 | +0.07 (+1.97%) | 13,795,000 |
| 23 Jul 2018 | HKD | 3.59 | 3.64 | 3.54 | 3.55 | 177.5 | -0.01 (-0.28%) | 21,292,618 |
| 20 Jul 2018 | HKD | 3.64 | 3.68 | 3.56 | 3.56 | 178 | -0.07 (-1.93%) | 23,108,258 |
| 19 Jul 2018 | HKD | 3.65 | 3.65 | 3.56 | 3.63 | 181.5 | -0.02 (-0.55%) | 15,899,226 |
| 18 Jul 2018 | HKD | 3.6 | 3.68 | 3.58 | 3.65 | 182.5 | +0.05 (+1.39%) | 15,809,348 |
| 17 Jul 2018 | HKD | 3.61 | 3.63 | 3.55 | 3.6 | 180 | -0.01 (-0.28%) | 12,255,118 |
| 16 Jul 2018 | HKD | 3.63 | 3.66 | 3.58 | 3.61 | 180.5 | -0.01 (-0.28%) | 10,080,000 |
| 13 Jul 2018 | HKD | 3.5 | 3.66 | 3.5 | 3.62 | 181 | +0.11 (+3.13%) | 24,869,027 |
| 12 Jul 2018 | HKD | 3.5 | 3.55 | 3.46 | 3.51 | 175.5 | +0.01 (+0.29%) | 11,649,150 |
| 11 Jul 2018 | HKD | 3.57 | 3.57 | 3.47 | 3.5 | 175 | -0.09 (-2.51%) | 19,640,035 |
| 10 Jul 2018 | HKD | 3.55 | 3.59 | 3.5 | 3.59 | 179.5 | +0.06 (+1.70%) | 10,820,000 |
| 9 Jul 2018 | HKD | 3.51 | 3.58 | 3.45 | 3.53 | 176.5 | +0.05 (+1.44%) | 12,460,500 |
| 6 Jul 2018 | HKD | 3.55 | 3.56 | 3.38 | 3.48 | 174 | -0.03 (-0.85%) | 16,525,846 |
| 5 Jul 2018 | HKD | 3.57 | 3.57 | 3.48 | 3.51 | 175.5 | -0.06 (-1.68%) | 18,045,001 |
| 4 Jul 2018 | HKD | 3.58 | 3.6 | 3.5 | 3.57 | 178.5 | -0.03 (-0.83%) | 34,856,082 |
| 3 Jul 2018 | HKD | 3.84 | 3.84 | 3.57 | 3.6 | 180 | -0.28 (-7.22%) | 38,287,267 |
| 2 Jul 2018 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 194 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 3.85 | 3.94 | 3.7 | 3.88 | 194 | +0.14 (+3.74%) | 168,454,976 |
| 28 Jun 2018 | HKD | 3.71 | 3.77 | 3.69 | 3.74 | 187 | +0.01 (+0.27%) | 44,354,202 |
| 27 Jun 2018 | HKD | 3.82 | 3.85 | 3.71 | 3.73 | 186.5 | -0.12 (-3.12%) | 29,299,800 |
| 26 Jun 2018 | HKD | 3.56 | 3.89 | 3.5 | 3.85 | 192.5 | +0.3 (+8.45%) | 48,302,846 |
| 25 Jun 2018 | HKD | 3.6 | 3.6 | 3.5 | 3.55 | 177.5 | -0.02 (-0.56%) | 34,075,000 |
| 22 Jun 2018 | HKD | 3.55 | 3.6 | 3.52 | 3.57 | 178.5 | +0.01 (+0.28%) | 20,237,500 |
