| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | HKD | 2.17 | 2.28 | 2.16 | 2.28 | 2.28 | +0.13 (+6.05%) | 12,349,160 |
| 12 Sep 2018 | HKD | 2.22 | 2.22 | 2.14 | 2.15 | 2.15 | -0.04 (-1.83%) | 10,994,900 |
| 11 Sep 2018 | HKD | 2.25 | 2.26 | 2.18 | 2.19 | 2.19 | -0.06 (-2.67%) | 7,115,675 |
| 10 Sep 2018 | HKD | 2.29 | 2.29 | 2.21 | 2.25 | 2.25 | -0.01 (-0.44%) | 9,078,752 |
| 7 Sep 2018 | HKD | 2.44 | 2.44 | 2.26 | 2.26 | 2.26 | -0.17 (-7.00%) | 16,094,670 |
| 6 Sep 2018 | HKD | 2.42 | 2.52 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 12,825,140 |
| 5 Sep 2018 | HKD | 2.5 | 2.5 | 2.38 | 2.43 | 2.43 | -0.05 (-2.02%) | 12,933,250 |
| 4 Sep 2018 | HKD | 2.46 | 2.51 | 2.45 | 2.48 | 2.48 | +0.05 (+2.06%) | 18,425,051 |
| 3 Sep 2018 | HKD | 2.39 | 2.49 | 2.37 | 2.43 | 2.43 | +0.09 (+3.85%) | 25,162,660 |
| 31 Aug 2018 | HKD | 2.3 | 2.34 | 2.22 | 2.34 | 2.34 | +0.06 (+2.63%) | 13,387,000 |
| 30 Aug 2018 | HKD | 2.31 | 2.31 | 2.27 | 2.28 | 2.28 | -0.03 (-1.30%) | 6,818,809 |
| 29 Aug 2018 | HKD | 2.24 | 2.32 | 2.24 | 2.31 | 2.31 | +0.04 (+1.76%) | 7,913,000 |
| 28 Aug 2018 | HKD | 2.3 | 2.37 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 14,467,660 |
| 27 Aug 2018 | HKD | 2.22 | 2.32 | 2.22 | 2.28 | 2.28 | +0.04 (+1.79%) | 12,459,140 |
| 24 Aug 2018 | HKD | 2.17 | 2.25 | 2.13 | 2.24 | 2.24 | +0.06 (+2.75%) | 8,471,212 |
| 23 Aug 2018 | HKD | 2.24 | 2.24 | 2.11 | 2.18 | 2.18 | -0.06 (-2.68%) | 21,185,520 |
| 22 Aug 2018 | HKD | 2.25 | 2.26 | 2.21 | 2.24 | 2.24 | -0.01 (-0.44%) | 9,031,750 |
| 21 Aug 2018 | HKD | 2.1 | 2.29 | 2.1 | 2.25 | 2.25 | +0.11 (+5.14%) | 10,677,590 |
| 20 Aug 2018 | HKD | 2.13 | 2.16 | 2.09 | 2.14 | 2.14 | +0.01 (+0.47%) | 7,480,000 |
| 17 Aug 2018 | HKD | 2.11 | 2.15 | 2.09 | 2.13 | 2.13 | +0.04 (+1.91%) | 13,768,000 |
| 16 Aug 2018 | HKD | 2.03 | 2.12 | 2.03 | 2.09 | 2.09 | -0.03 (-1.42%) | 17,666,150 |
| 15 Aug 2018 | HKD | 2.2 | 2.2 | 2.12 | 2.12 | 2.12 | -0.07 (-3.20%) | 11,319,270 |
| 14 Aug 2018 | HKD | 2.22 | 2.23 | 2.18 | 2.19 | 2.19 | -0.03 (-1.35%) | 8,568,000 |
| 13 Aug 2018 | HKD | 2.25 | 2.25 | 2.2 | 2.22 | 2.22 | -0.1 (-4.31%) | 5,664,000 |
| 10 Aug 2018 | HKD | 2.28 | 2.34 | 2.27 | 2.32 | 2.32 | +0.06 (+2.65%) | 12,833,080 |
| 9 Aug 2018 | HKD | 2.26 | 2.3 | 2.26 | 2.26 | 2.26 | -0.02 (-0.88%) | 6,948,600 |
| 8 Aug 2018 | HKD | 2.28 | 2.29 | 2.25 | 2.28 | 2.28 | +0.02 (+0.88%) | 3,486,000 |
| 7 Aug 2018 | HKD | 2.18 | 2.27 | 2.18 | 2.26 | 2.26 | +0.06 (+2.73%) | 5,929,483 |
| 6 Aug 2018 | HKD | 2.28 | 2.28 | 2.19 | 2.2 | 2.2 | -0.05 (-2.22%) | 13,878,750 |
| 3 Aug 2018 | HKD | 2.27 | 2.28 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 17,991,490 |
