| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | HKD | 0.355 | 0.37 | 0.33 | 0.355 | 7.1 | -0.005 (-1.39%) | 1,395,275 |
| 28 Mar 2018 | HKD | 0.37 | 0.38 | 0.35 | 0.36 | 7.2 | -0.01 (-2.70%) | 979,000 |
| 27 Mar 2018 | HKD | 0.395 | 0.395 | 0.365 | 0.37 | 7.4 | -0.02 (-5.13%) | 842,875 |
| 26 Mar 2018 | HKD | 0.37 | 0.4 | 0.365 | 0.39 | 7.8 | +0.015 (+4%) | 863,575 |
| 23 Mar 2018 | HKD | 0.38 | 0.385 | 0.37 | 0.375 | 7.5 | -0.01 (-2.60%) | 707,800 |
| 22 Mar 2018 | HKD | 0.4 | 0.4 | 0.38 | 0.385 | 7.7 | -0.01 (-2.53%) | 1,139,255 |
| 21 Mar 2018 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 7.9 | -0.005 (-1.25%) | 787,000 |
| 20 Mar 2018 | HKD | 0.39 | 0.405 | 0.385 | 0.4 | 8 | +0.005 (+1.27%) | 651,000 |
| 19 Mar 2018 | HKD | 0.425 | 0.425 | 0.385 | 0.395 | 7.9 | -0.025 (-5.95%) | 989,650 |
| 16 Mar 2018 | HKD | 0.43 | 0.44 | 0.41 | 0.42 | 8.4 | +0.005 (+1.20%) | 1,445,005 |
| 15 Mar 2018 | HKD | 0.43 | 0.435 | 0.405 | 0.415 | 8.3 | -0.015 (-3.49%) | 681,625 |
| 14 Mar 2018 | HKD | 0.44 | 0.445 | 0.405 | 0.43 | 8.6 | -0.005 (-1.15%) | 1,071,015 |
| 13 Mar 2018 | HKD | 0.445 | 0.45 | 0.425 | 0.435 | 8.7 | -0.005 (-1.14%) | 1,081,888 |
| 12 Mar 2018 | HKD | 0.435 | 0.44 | 0.425 | 0.44 | 8.8 | +0.005 (+1.15%) | 491,800 |
| 9 Mar 2018 | HKD | 0.435 | 0.445 | 0.425 | 0.435 | 8.7 | +0.005 (+1.16%) | 1,018,525 |
| 8 Mar 2018 | HKD | 0.425 | 0.43 | 0.415 | 0.43 | 8.6 | +0.005 (+1.18%) | 545,663 |
| 7 Mar 2018 | HKD | 0.4 | 0.435 | 0.4 | 0.425 | 8.5 | +0.025 (+6.25%) | 877,525 |
| 6 Mar 2018 | HKD | 0.41 | 0.415 | 0.39 | 0.4 | 8 | -0.01 (-2.44%) | 470,000 |
| 5 Mar 2018 | HKD | 0.405 | 0.415 | 0.4 | 0.41 | 8.2 | +0.005 (+1.23%) | 787,325 |
| 2 Mar 2018 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 8.1 | -0.005 (-1.22%) | 1,044,250 |
| 1 Mar 2018 | HKD | 0.405 | 0.41 | 0.4 | 0.41 | 8.2 | +0.005 (+1.23%) | 1,030,250 |
| 28 Feb 2018 | HKD | 0.405 | 0.405 | 0.395 | 0.405 | 8.1 | 0.0 (0.0%) | 866,080 |
| 27 Feb 2018 | HKD | 0.405 | 0.415 | 0.4 | 0.405 | 8.1 | 0.0 (0.0%) | 1,172,900 |
| 26 Feb 2018 | HKD | 0.42 | 0.42 | 0.4 | 0.405 | 8.1 | -0.01 (-2.41%) | 1,079,325 |
| 23 Feb 2018 | HKD | 0.425 | 0.43 | 0.41 | 0.415 | 8.3 | -0.005 (-1.19%) | 538,500 |
| 22 Feb 2018 | HKD | 0.43 | 0.43 | 0.41 | 0.42 | 8.4 | -0.005 (-1.18%) | 596,000 |
| 21 Feb 2018 | HKD | 0.435 | 0.435 | 0.415 | 0.425 | 8.5 | +0.005 (+1.19%) | 532,550 |
| 20 Feb 2018 | HKD | 0.4 | 0.425 | 0.39 | 0.42 | 8.4 | +0.02 (+5%) | 733,505 |
| 19 Feb 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 8 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 8 | +0.005 (+1.27%) | 0 |
