| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2018 | HKD | 7.71 | 7.71 | 7.36 | 7.47 | 7.47 | -0.18 (-2.35%) | 8,566,180 |
| 26 Sep 2018 | HKD | 7.42 | 7.74 | 7.35 | 7.65 | 7.65 | +0.22 (+2.96%) | 28,665,420 |
| 25 Sep 2018 | HKD | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 7.72 | 7.72 | 7.26 | 7.43 | 7.43 | -0.36 (-4.62%) | 15,774,000 |
| 21 Sep 2018 | HKD | 7.35 | 7.96 | 7.33 | 7.79 | 7.79 | +0.47 (+6.42%) | 37,658,641 |
| 20 Sep 2018 | HKD | 7.18 | 7.38 | 7.18 | 7.32 | 7.32 | +0.15 (+2.09%) | 15,955,640 |
| 19 Sep 2018 | HKD | 6.99 | 7.27 | 6.85 | 7.17 | 7.17 | +0.26 (+3.76%) | 21,177,971 |
| 18 Sep 2018 | HKD | 6.79 | 6.92 | 6.61 | 6.91 | 6.91 | +0.12 (+1.77%) | 15,346,420 |
| 17 Sep 2018 | HKD | 6.74 | 6.8 | 6.64 | 6.79 | 6.79 | -0.03 (-0.44%) | 10,706,400 |
| 14 Sep 2018 | HKD | 6.88 | 6.91 | 6.68 | 6.82 | 6.82 | 0.0 (0.0%) | 11,624,440 |
| 13 Sep 2018 | HKD | 6.78 | 6.9 | 6.73 | 6.82 | 6.82 | +0.29 (+4.44%) | 17,214,881 |
| 12 Sep 2018 | HKD | 6.69 | 6.69 | 6.45 | 6.53 | 6.53 | -0.15 (-2.25%) | 14,417,430 |
| 11 Sep 2018 | HKD | 6.83 | 6.92 | 6.61 | 6.68 | 6.68 | -0.25 (-3.61%) | 13,817,260 |
| 10 Sep 2018 | HKD | 7.24 | 7.24 | 6.76 | 6.93 | 6.93 | -0.24 (-3.35%) | 13,885,890 |
| 7 Sep 2018 | HKD | 7.18 | 7.32 | 7.03 | 7.17 | 7.17 | +0.04 (+0.56%) | 11,881,310 |
| 6 Sep 2018 | HKD | 7.29 | 7.34 | 7.04 | 7.13 | 7.13 | -0.04 (-0.56%) | 10,785,090 |
| 5 Sep 2018 | HKD | 7.19 | 7.32 | 7.09 | 7.17 | 7.17 | -0.08 (-1.10%) | 9,246,239 |
| 4 Sep 2018 | HKD | 7.13 | 7.35 | 7.07 | 7.25 | 7.25 | +0.12 (+1.68%) | 15,135,470 |
| 3 Sep 2018 | HKD | 7.35 | 7.35 | 7.01 | 7.13 | 7.13 | -0.23 (-3.13%) | 15,665,600 |
| 31 Aug 2018 | HKD | 6.99 | 7.44 | 6.94 | 7.36 | 7.36 | +0.26 (+3.66%) | 23,985,000 |
| 30 Aug 2018 | HKD | 7.18 | 7.18 | 7.01 | 7.1 | 7.1 | 0.0 (0.0%) | 7,312,917 |
| 29 Aug 2018 | HKD | 7.3 | 7.3 | 7.04 | 7.1 | 7.1 | -0.12 (-1.66%) | 11,927,380 |
| 28 Aug 2018 | HKD | 7.3 | 7.35 | 7.14 | 7.22 | 7.22 | +0.09 (+1.26%) | 11,335,510 |
| 27 Aug 2018 | HKD | 7.2 | 7.57 | 7.11 | 7.13 | 7.13 | +0.2 (+2.89%) | 22,509,000 |
| 24 Aug 2018 | HKD | 6.78 | 6.95 | 6.68 | 6.93 | 6.93 | +0.06 (+0.87%) | 10,740,000 |
| 23 Aug 2018 | HKD | 6.99 | 6.99 | 6.75 | 6.87 | 6.87 | -0.13 (-1.86%) | 10,606,660 |
| 22 Aug 2018 | HKD | 7.17 | 7.17 | 6.85 | 7 | 7 | -0.11 (-1.55%) | 13,916,820 |
| 21 Aug 2018 | HKD | 6.66 | 7.13 | 6.66 | 7.11 | 7.11 | +0.41 (+6.12%) | 32,890,238 |
| 20 Aug 2018 | HKD | 6.44 | 6.73 | 6.44 | 6.7 | 6.7 | +0.27 (+4.20%) | 18,566,939 |
| 17 Aug 2018 | HKD | 6.67 | 6.73 | 6.32 | 6.43 | 6.43 | -0.07 (-1.08%) | 13,718,170 |
