| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 1.47 | 1.47 | 1.46 | 1.46 | 1.2346 | -0.11 (-7.01%) | 23,652 |
| 20 Jun 2018 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.3276 | 0.0 (0.0%) | 0 |
| 19 Jun 2018 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.3276 | 0.0 (0.0%) | 0 |
| 18 Jun 2018 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.3276 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 1.58 | 1.59 | 1.57 | 1.57 | 1.3276 | +0.09 (+6.08%) | 35,951 |
| 14 Jun 2018 | HKD | 1.48 | 1.48 | 1.47 | 1.48 | 1.2515 | -0.07 (-4.52%) | 16,557 |
| 13 Jun 2018 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.3107 | 0.0 (0.0%) | 0 |
| 12 Jun 2018 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.3107 | 0.0 (0.0%) | 0 |
| 11 Jun 2018 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.3107 | 0.0 (0.0%) | 0 |
| 8 Jun 2018 | HKD | 1.52 | 1.56 | 1.5 | 1.55 | 1.3107 | -0.02 (-1.27%) | 81,363 |
| 7 Jun 2018 | HKD | 1.53 | 1.57 | 1.53 | 1.57 | 1.3276 | +0.07 (+4.67%) | 36,424 |
| 6 Jun 2018 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.2684 | -0.03 (-1.96%) | 66,226 |
| 5 Jun 2018 | HKD | 1.51 | 1.53 | 1.51 | 1.53 | 1.2937 | -0.03 (-1.92%) | 146,170 |
| 4 Jun 2018 | HKD | 1.49 | 1.56 | 1.47 | 1.56 | 1.3191 | 0.0 (0.0%) | 29,802 |
| 1 Jun 2018 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.3191 | 0.0 (0.0%) | 0 |
| 31 May 2018 | HKD | 1.49 | 1.57 | 1.49 | 1.56 | 1.3191 | +0.07 (+4.70%) | 12,299 |
| 30 May 2018 | HKD | 1.46 | 1.53 | 1.46 | 1.49 | 1.2599 | -0.05 (-3.25%) | 41,628 |
| 29 May 2018 | HKD | 1.55 | 1.55 | 1.51 | 1.54 | 1.3022 | -0.03 (-1.91%) | 386,950 |
| 28 May 2018 | HKD | 1.56 | 1.65 | 1.55 | 1.57 | 1.3276 | +0.04 (+2.61%) | 3,972,146 |
| 25 May 2018 | HKD | 1.51 | 1.53 | 1.51 | 1.53 | 1.2937 | 0.0 (0.0%) | 1,492,925 |
| 24 May 2018 | HKD | 1.46 | 1.56 | 1.45 | 1.53 | 1.2937 | -0.01 (-0.65%) | 98,866 |
| 23 May 2018 | HKD | 1.54 | 1.54 | 1.5 | 1.54 | 1.3022 | -0.1 (-6.10%) | 32,640 |
| 22 May 2018 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.3868 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.3868 | -0.03 (-1.80%) | 473 |
| 18 May 2018 | HKD | 1.6 | 1.67 | 1.6 | 1.67 | 1.4121 | -0.03 (-1.76%) | 51,562 |
| 17 May 2018 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.4375 | 0.0 (0.0%) | 1,419 |
| 16 May 2018 | HKD | 1.62 | 1.7 | 1.62 | 1.7 | 1.4375 | +0.09 (+5.59%) | 501,899 |
| 15 May 2018 | HKD | 1.75 | 1.75 | 1.6 | 1.61 | 1.3614 | -0.13 (-7.47%) | 755,450 |
| 14 May 2018 | HKD | 1.75 | 1.75 | 1.74 | 1.74 | 1.4713 | 0.0 (0.0%) | 5,677 |
| 11 May 2018 | HKD | 1.65 | 1.79 | 1.65 | 1.74 | 1.4713 | +0.02 (+1.16%) | 83,729 |
