| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2018 | HKD | 1.82 | 1.85 | 1.8 | 1.85 | 1.7941 | 0.0 (0.0%) | 116,556 |
| 15 Aug 2018 | HKD | 1.9 | 1.9 | 1.84 | 1.85 | 1.7941 | -0.05 (-2.63%) | 853,818 |
| 14 Aug 2018 | HKD | 1.9 | 1.9 | 1.89 | 1.9 | 1.8425 | 0.0 (0.0%) | 681,712 |
| 13 Aug 2018 | HKD | 1.93 | 1.93 | 1.9 | 1.9 | 1.8425 | -0.04 (-2.06%) | 313,737 |
| 10 Aug 2018 | HKD | 1.95 | 1.95 | 1.94 | 1.94 | 1.8813 | -0.02 (-1.02%) | 90,744 |
| 9 Aug 2018 | HKD | 1.93 | 1.96 | 1.92 | 1.96 | 1.9007 | +0.01 (+0.51%) | 309,354 |
| 8 Aug 2018 | HKD | 1.96 | 1.96 | 1.95 | 1.95 | 1.891 | 0.0 (0.0%) | 37,123 |
| 7 Aug 2018 | HKD | 1.93 | 1.95 | 1.93 | 1.95 | 1.891 | +0.02 (+1.04%) | 503,216 |
| 6 Aug 2018 | HKD | 1.93 | 1.94 | 1.93 | 1.93 | 1.8716 | -0.02 (-1.03%) | 178,652 |
| 3 Aug 2018 | HKD | 1.96 | 1.96 | 1.93 | 1.95 | 1.891 | -0.01 (-0.51%) | 284,606 |
| 2 Aug 2018 | HKD | 1.99 | 2 | 1.96 | 1.96 | 1.9007 | -0.04 (-2%) | 533,265 |
| 1 Aug 2018 | HKD | 2.02 | 2.02 | 2 | 2 | 1.9395 | 0.0 (0.0%) | 49,497 |
| 31 Jul 2018 | HKD | 2.02 | 2.02 | 1.98 | 2 | 1.9395 | 0.0 (0.0%) | 276,614 |
| 30 Jul 2018 | HKD | 2.05 | 2.05 | 2 | 2 | 1.9395 | -0.05 (-2.44%) | 346,477 |
| 27 Jul 2018 | HKD | 1.92 | 2.05 | 1.92 | 2.05 | 1.988 | +0.13 (+6.77%) | 570,197 |
| 26 Jul 2018 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.8619 | -0.04 (-2.04%) | 41,247 |
| 25 Jul 2018 | HKD | 1.9 | 1.96 | 1.9 | 1.96 | 1.9007 | +0.06 (+3.16%) | 204,741 |
| 24 Jul 2018 | HKD | 1.95 | 1.95 | 1.9 | 1.9 | 1.8425 | -0.01 (-0.52%) | 247,484 |
| 23 Jul 2018 | HKD | 1.9 | 1.91 | 1.86 | 1.91 | 1.8522 | +0.03 (+1.60%) | 548,073 |
| 20 Jul 2018 | HKD | 1.88 | 1.9 | 1.87 | 1.88 | 1.8232 | -0.01 (-0.53%) | 351,891 |
| 19 Jul 2018 | HKD | 1.9 | 1.9 | 1.89 | 1.89 | 1.8328 | +0.03 (+1.61%) | 226,860 |
| 18 Jul 2018 | HKD | 1.88 | 1.89 | 1.86 | 1.86 | 1.8038 | +0.01 (+0.54%) | 256,249 |
| 17 Jul 2018 | HKD | 1.85 | 1.88 | 1.85 | 1.85 | 1.7941 | -0.03 (-1.60%) | 53,621 |
| 16 Jul 2018 | HKD | 1.9 | 1.9 | 1.88 | 1.88 | 1.8232 | +0.03 (+1.62%) | 283,575 |
| 13 Jul 2018 | HKD | 1.83 | 1.91 | 1.83 | 1.85 | 1.7941 | +0.02 (+1.09%) | 751,089 |
| 12 Jul 2018 | HKD | 1.81 | 1.83 | 1.81 | 1.83 | 1.7747 | +0.02 (+1.10%) | 91,363 |
| 11 Jul 2018 | HKD | 1.83 | 1.83 | 1.79 | 1.81 | 1.7553 | -0.03 (-1.63%) | 147,459 |
| 10 Jul 2018 | HKD | 1.82 | 1.85 | 1.82 | 1.84 | 1.7844 | +0.03 (+1.66%) | 235,126 |
| 9 Jul 2018 | HKD | 1.79 | 1.82 | 1.79 | 1.81 | 1.7553 | -0.01 (-0.55%) | 603,499 |
| 6 Jul 2018 | HKD | 1.83 | 1.84 | 1.8 | 1.82 | 1.765 | -0.01 (-0.55%) | 686,281 |
