| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2018 | HKD | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 4,756,034 |
| 3 Jul 2018 | HKD | 1.13 | 1.13 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 6,029,000 |
| 2 Jul 2018 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 5,067,000 |
| 28 Jun 2018 | HKD | 1.04 | 1.17 | 1.02 | 1.13 | 1.13 | +0.1 (+9.71%) | 14,437,000 |
| 27 Jun 2018 | HKD | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 5,543,500 |
| 26 Jun 2018 | HKD | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 4,240,499 |
| 25 Jun 2018 | HKD | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 4,387,000 |
| 22 Jun 2018 | HKD | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 2,812,000 |
| 21 Jun 2018 | HKD | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 7,112,054 |
| 20 Jun 2018 | HKD | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 5,627,500 |
| 19 Jun 2018 | HKD | 1.1 | 1.13 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 9,101,295 |
| 18 Jun 2018 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 6,157,627 |
| 14 Jun 2018 | HKD | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 3,615,795 |
| 13 Jun 2018 | HKD | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 4,468,000 |
| 12 Jun 2018 | HKD | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 3,453,500 |
| 11 Jun 2018 | HKD | 1.11 | 1.15 | 1.1 | 1.14 | 1.14 | +0.03 (+2.70%) | 7,021,388 |
| 8 Jun 2018 | HKD | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 2,770,000 |
| 7 Jun 2018 | HKD | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 5,029,000 |
| 6 Jun 2018 | HKD | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 3,044,000 |
| 5 Jun 2018 | HKD | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 5,031,000 |
| 4 Jun 2018 | HKD | 1.16 | 1.16 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 5,779,365 |
| 1 Jun 2018 | HKD | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 6,708,500 |
| 31 May 2018 | HKD | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 2,327,000 |
| 30 May 2018 | HKD | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 6,043,026 |
| 29 May 2018 | HKD | 1.24 | 1.24 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 11,226,000 |
| 28 May 2018 | HKD | 1.21 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 10,902,000 |
| 25 May 2018 | HKD | 1.21 | 1.21 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 6,409,000 |
| 24 May 2018 | HKD | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | -0.02 (-1.63%) | 10,861,304 |
