| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 4.32 | 4.38 | 4.21 | 4.21 | 4.21 | -0.16 (-3.66%) | 24,645,000 |
| 20 Jun 2018 | HKD | 4.4 | 4.47 | 4.36 | 4.37 | 4.37 | -0.02 (-0.46%) | 21,013,585 |
| 19 Jun 2018 | HKD | 4.6 | 4.64 | 4.36 | 4.39 | 4.39 | -0.27 (-5.79%) | 34,253,000 |
| 18 Jun 2018 | HKD | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | -0.09 (-1.89%) | 23,358,339 |
| 14 Jun 2018 | HKD | 4.75 | 4.8 | 4.73 | 4.75 | 4.75 | -0.01 (-0.21%) | 11,006,610 |
| 13 Jun 2018 | HKD | 4.81 | 4.82 | 4.74 | 4.76 | 4.76 | -0.05 (-1.04%) | 10,094,848 |
| 12 Jun 2018 | HKD | 4.79 | 4.86 | 4.75 | 4.81 | 4.81 | -0.01 (-0.21%) | 11,813,529 |
| 11 Jun 2018 | HKD | 4.89 | 4.89 | 4.8 | 4.82 | 4.82 | -0.02 (-0.41%) | 11,469,890 |
| 8 Jun 2018 | HKD | 4.92 | 4.95 | 4.81 | 4.84 | 4.84 | -0.1 (-2.02%) | 12,624,000 |
| 7 Jun 2018 | HKD | 5 | 5 | 4.88 | 4.94 | 4.94 | +0.05 (+1.02%) | 10,851,500 |
| 6 Jun 2018 | HKD | 4.92 | 4.95 | 4.88 | 4.89 | 4.89 | -0.01 (-0.20%) | 7,610,273 |
| 5 Jun 2018 | HKD | 4.84 | 4.92 | 4.84 | 4.9 | 4.9 | -0.01 (-0.20%) | 9,235,000 |
| 4 Jun 2018 | HKD | 4.95 | 4.95 | 4.89 | 4.91 | 4.91 | +0.04 (+0.82%) | 11,113,000 |
| 1 Jun 2018 | HKD | 4.9 | 4.95 | 4.83 | 4.87 | 4.87 | -0.04 (-0.81%) | 25,502,060 |
| 31 May 2018 | HKD | 4.83 | 4.92 | 4.82 | 4.91 | 4.91 | +0.09 (+1.87%) | 18,013,752 |
| 30 May 2018 | HKD | 4.88 | 4.88 | 4.8 | 4.82 | 4.82 | -0.09 (-1.83%) | 17,605,500 |
| 29 May 2018 | HKD | 4.94 | 4.97 | 4.9 | 4.91 | 4.91 | -0.07 (-1.41%) | 10,915,323 |
| 28 May 2018 | HKD | 5.02 | 5.02 | 4.94 | 4.98 | 4.98 | 0.0 (0.0%) | 10,446,000 |
| 25 May 2018 | HKD | 5.01 | 5.03 | 4.97 | 4.98 | 4.98 | -0.03 (-0.60%) | 9,396,000 |
| 24 May 2018 | HKD | 4.99 | 5.02 | 4.97 | 5.01 | 5.01 | +0.06 (+1.21%) | 9,365,000 |
| 23 May 2018 | HKD | 5.02 | 5.02 | 4.95 | 4.95 | 4.95 | -0.07 (-1.39%) | 17,389,500 |
| 22 May 2018 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 5.08 | 5.11 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 12,350,411 |
| 18 May 2018 | HKD | 4.98 | 5.05 | 4.98 | 5.02 | 5.02 | +0.02 (+0.40%) | 10,373,119 |
| 17 May 2018 | HKD | 5.08 | 5.08 | 4.99 | 5 | 5 | -0.04 (-0.79%) | 15,669,526 |
| 16 May 2018 | HKD | 5.09 | 5.1 | 5 | 5.04 | 5.04 | -0.06 (-1.18%) | 20,833,023 |
| 15 May 2018 | HKD | 5.22 | 5.25 | 5.08 | 5.1 | 5.1 | -0.1 (-1.92%) | 18,313,300 |
| 14 May 2018 | HKD | 5.11 | 5.25 | 5.08 | 5.2 | 5.2 | +0.17 (+3.38%) | 30,373,900 |
| 11 May 2018 | HKD | 5.03 | 5.08 | 5 | 5.03 | 5.03 | +0.03 (+0.60%) | 13,850,350 |
