| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | HKD | 11 | 11.6 | 10 | 10.4 | 8.6683 | -0.6 (-5.45%) | 254,163 |
| 17 Apr 2018 | HKD | 8.6 | 11 | 8.6 | 11 | 9.1684 | +2.4 (+27.91%) | 408,085 |
| 16 Apr 2018 | HKD | 8 | 8.6 | 8 | 8.6 | 7.168 | 0.0 (0.0%) | 18,064 |
| 13 Apr 2018 | HKD | 8.6 | 8.6 | 8.6 | 8.6 | 7.168 | +0.6 (+7.50%) | 2,544 |
| 12 Apr 2018 | HKD | 7.8 | 8 | 7.8 | 8 | 6.6679 | +0.3 (+3.90%) | 8,396 |
| 11 Apr 2018 | HKD | 7.7 | 7.8 | 7.4 | 7.7 | 6.4179 | -0.1 (-1.28%) | 40,707 |
| 10 Apr 2018 | HKD | 7.7 | 7.8 | 7.5 | 7.8 | 6.5012 | -0.2 (-2.50%) | 94,389 |
| 9 Apr 2018 | HKD | 8.3 | 8.3 | 8 | 8 | 6.6679 | -0.9 (-10.11%) | 24,170 |
| 6 Apr 2018 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 7.418 | 0.0 (0.0%) | 0 |
| 5 Apr 2018 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 7.418 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 9.2 | 9.2 | 8.6 | 8.9 | 7.418 | -0.3 (-3.26%) | 18,572 |
| 3 Apr 2018 | HKD | 9.2 | 9.2 | 8.9 | 9.2 | 7.6681 | -0.3 (-3.16%) | 27,986 |
| 2 Apr 2018 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 7.9181 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 7.9181 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 9 | 9.9 | 9 | 9.5 | 7.9181 | +0.3 (+3.26%) | 1,016,905 |
| 28 Mar 2018 | HKD | 9 | 9.5 | 9 | 9.2 | 7.6681 | +0.2 (+2.22%) | 45,795 |
| 27 Mar 2018 | HKD | 8.4 | 9.4 | 8.4 | 9 | 7.5014 | +0.6 (+7.14%) | 46,813 |
| 26 Mar 2018 | HKD | 8.3 | 8.4 | 8.1 | 8.4 | 7.0013 | +0.1 (+1.20%) | 8,141 |
| 23 Mar 2018 | HKD | 8.2 | 8.4 | 7.8 | 8.3 | 6.918 | -0.1 (-1.19%) | 63,859 |
| 22 Mar 2018 | HKD | 8.3 | 8.5 | 8.2 | 8.4 | 7.0013 | -0.2 (-2.33%) | 51,647 |
| 21 Mar 2018 | HKD | 8.3 | 8.6 | 8.3 | 8.6 | 7.168 | -0.1 (-1.15%) | 5,852 |
| 20 Mar 2018 | HKD | 8.3 | 8.9 | 8.3 | 8.7 | 7.2513 | -0.1 (-1.14%) | 209,640 |
| 19 Mar 2018 | HKD | 8.8 | 8.9 | 8.8 | 8.8 | 7.3347 | -0.1 (-1.12%) | 6,106 |
| 16 Mar 2018 | HKD | 8.7 | 9 | 8.7 | 8.9 | 7.418 | 0.0 (0.0%) | 25,442 |
| 15 Mar 2018 | HKD | 8.3 | 9.3 | 8.3 | 8.9 | 7.418 | +0.5 (+5.95%) | 24,170 |
| 14 Mar 2018 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 7.0013 | -0.1 (-1.18%) | 52,664 |
| 13 Mar 2018 | HKD | 8.6 | 9 | 8.5 | 8.5 | 7.0847 | -0.1 (-1.16%) | 42,996 |
| 12 Mar 2018 | HKD | 9.4 | 9.4 | 8.6 | 8.6 | 7.168 | -0.8 (-8.51%) | 116,014 |
| 9 Mar 2018 | HKD | 9 | 9.7 | 9 | 9.4 | 7.8348 | +0.2 (+2.17%) | 32,057 |
| 8 Mar 2018 | HKD | 9.3 | 9.3 | 8.9 | 9.2 | 7.6681 | -0.1 (-1.08%) | 46,049 |
