| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.3344 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 0.084 | 0.084 | 0.0739 | 0.08 | 1.3344 | -0.004 (-4.76%) | 190,171 |
| 18 May 2018 | HKD | 0.085 | 0.085 | 0.08 | 0.084 | 1.4011 | +0.001 (+1.20%) | 36,098 |
| 17 May 2018 | HKD | 0.079 | 0.085 | 0.077 | 0.083 | 1.3844 | +0.004 (+5.06%) | 351,522 |
| 16 May 2018 | HKD | 0.083 | 0.083 | 0.075 | 0.079 | 1.3177 | +0.001 (+1.28%) | 162,788 |
| 15 May 2018 | HKD | 0.068 | 0.08 | 0.068 | 0.078 | 1.301 | +0.012 (+18.18%) | 387,038 |
| 14 May 2018 | HKD | 0.07 | 0.072 | 0.065 | 0.066 | 1.1009 | +0.001 (+1.54%) | 252,961 |
| 11 May 2018 | HKD | 0.064 | 0.066 | 0.0619 | 0.065 | 1.0842 | +0.004 (+6.56%) | 152,544 |
| 10 May 2018 | HKD | 0.0619 | 0.066 | 0.06 | 0.061 | 1.0175 | -0.003 (-4.69%) | 304,543 |
| 9 May 2018 | HKD | 0.067 | 0.0691 | 0.059 | 0.064 | 1.0675 | -0.006 (-8.57%) | 825,021 |
| 8 May 2018 | HKD | 0.072 | 0.072 | 0.07 | 0.07 | 1.1676 | -0.002 (-2.78%) | 127,327 |
| 7 May 2018 | HKD | 0.0739 | 0.0739 | 0.07 | 0.072 | 1.201 | -0.003 (-4%) | 55,894 |
| 4 May 2018 | HKD | 0.076 | 0.078 | 0.07 | 0.075 | 1.251 | -0.005 (-6.25%) | 286,166 |
| 3 May 2018 | HKD | 0.081 | 0.083 | 0.08 | 0.08 | 1.3344 | -0.007 (-8.05%) | 371,463 |
| 2 May 2018 | HKD | 0.0909 | 0.0909 | 0.084 | 0.087 | 1.4511 | -0.004 (-4.29%) | 15,429 |
| 1 May 2018 | HKD | 0.0909 | 0.0909 | 0.0909 | 0.0909 | 1.5162 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 0.085 | 0.092 | 0.085 | 0.0909 | 1.5162 | -0.001 (-1.20%) | 30,858 |
| 27 Apr 2018 | HKD | 0.089 | 0.092 | 0.089 | 0.092 | 1.5345 | -0.001 (-1.08%) | 8,442 |
| 26 Apr 2018 | HKD | 0.088 | 0.093 | 0.08 | 0.093 | 1.5512 | -0.003 (-3.13%) | 36,681 |
| 25 Apr 2018 | HKD | 0.096 | 0.096 | 0.096 | 0.096 | 1.6013 | -0.002 (-2.04%) | 44,250 |
| 24 Apr 2018 | HKD | 0.089 | 0.098 | 0.089 | 0.098 | 1.6346 | +0.005 (+5.38%) | 137,406 |
| 23 Apr 2018 | HKD | 0.094 | 0.094 | 0.093 | 0.093 | 1.5512 | +0.002 (+2.31%) | 20,960 |
| 20 Apr 2018 | HKD | 0.0909 | 0.0909 | 0.0909 | 0.0909 | 1.5162 | 0.0 (0.0%) | 3,493 |
| 19 Apr 2018 | HKD | 0.0909 | 0.093 | 0.09 | 0.0909 | 1.5162 | -0.003 (-3.30%) | 77,437 |
| 18 Apr 2018 | HKD | 0.101 | 0.104 | 0.0861 | 0.094 | 1.5679 | -0.01 (-9.62%) | 424,592 |
| 17 Apr 2018 | HKD | 0.1031 | 0.104 | 0.1031 | 0.104 | 1.7347 | +0.002 (+1.96%) | 2,329 |
| 16 Apr 2018 | HKD | 0.1031 | 0.1031 | 0.102 | 0.102 | 1.7013 | -0.002 (-1.92%) | 6,987 |
| 13 Apr 2018 | HKD | 0.1031 | 0.104 | 0.1031 | 0.104 | 1.7347 | -0.001 (-0.95%) | 9,898 |
| 12 Apr 2018 | HKD | 0.104 | 0.105 | 0.1031 | 0.105 | 1.7514 | -0.004 (-3.67%) | 29,112 |
| 11 Apr 2018 | HKD | 0.102 | 0.115 | 0.102 | 0.109 | 1.8181 | +0.007 (+6.86%) | 66,556 |
