| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 1983 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 886.6155 | -0.1 (-1.67%) | 24,400 |
| 19 Sep 1983 | HKD | 6.05 | 6.05 | 6 | 6 | 901.6429 | -0.15 (-2.44%) | 82,000 |
| 16 Sep 1983 | HKD | 6.05 | 6.15 | 6.05 | 6.15 | 924.1839 | +0.15 (+2.50%) | 132,800 |
| 15 Sep 1983 | HKD | 6.05 | 6.05 | 6 | 6 | 901.6429 | -0.1 (-1.64%) | 71,200 |
| 14 Sep 1983 | HKD | 6.05 | 6.1 | 6.05 | 6.1 | 916.6702 | 0.0 (0.0%) | 78,400 |
| 13 Sep 1983 | HKD | 6.15 | 6.2 | 6.1 | 6.1 | 916.6702 | -0.1 (-1.61%) | 174,400 |
| 12 Sep 1983 | HKD | 6.2 | 6.2 | 6.1 | 6.2 | 931.6976 | +0.05 (+0.81%) | 245,200 |
| 9 Sep 1983 | HKD | 6.15 | 6.15 | 6.15 | 6.15 | 924.1839 | 0.0 (0.0%) | 0 |
| 8 Sep 1983 | HKD | 6.2 | 6.2 | 6.1 | 6.15 | 924.1839 | -0.1 (-1.60%) | 164,400 |
| 7 Sep 1983 | HKD | 6.15 | 6.25 | 6.15 | 6.25 | 939.2113 | +0.1 (+1.63%) | 166,400 |
| 6 Sep 1983 | HKD | 6.05 | 6.15 | 5.95 | 6.15 | 924.1839 | +0.1 (+1.65%) | 280,600 |
| 5 Sep 1983 | HKD | 6.15 | 6.15 | 6.05 | 6.05 | 909.1565 | -0.05 (-0.82%) | 163,200 |
| 2 Sep 1983 | HKD | 6.1 | 6.1 | 6 | 6.1 | 916.6702 | 0.0 (0.0%) | 87,200 |
| 1 Sep 1983 | HKD | 6.25 | 6.25 | 6.1 | 6.1 | 916.6702 | -0.15 (-2.40%) | 79,200 |
| 31 Aug 1983 | HKD | 6.25 | 6.25 | 6.2 | 6.25 | 939.2113 | 0.0 (0.0%) | 131,600 |
| 30 Aug 1983 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 939.2113 | -0.1 (-1.57%) | 29,200 |
| 29 Aug 1983 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 954.2387 | 0.0 (0.0%) | 0 |
| 26 Aug 1983 | HKD | 6.35 | 6.35 | 6.3 | 6.35 | 954.2387 | 0.0 (0.0%) | 92,000 |
| 25 Aug 1983 | HKD | 6.35 | 6.35 | 6.3 | 6.35 | 954.2387 | -0.05 (-0.78%) | 78,000 |
| 24 Aug 1983 | HKD | 6.4 | 6.45 | 6.4 | 6.4 | 961.7524 | 0.0 (0.0%) | 70,000 |
| 23 Aug 1983 | HKD | 6.4 | 6.45 | 6.4 | 6.4 | 961.7524 | 0.0 (0.0%) | 78,000 |
| 22 Aug 1983 | HKD | 6.4 | 6.45 | 6.35 | 6.4 | 961.7524 | -0.05 (-0.78%) | 116,000 |
| 19 Aug 1983 | HKD | 6.45 | 6.45 | 6.4 | 6.45 | 969.2661 | 0.0 (0.0%) | 154,000 |
| 18 Aug 1983 | HKD | 6.45 | 6.55 | 6.45 | 6.45 | 969.2661 | -0.05 (-0.77%) | 122,000 |
| 17 Aug 1983 | HKD | 6.5 | 6.5 | 6.4 | 6.5 | 976.7798 | -0.05 (-0.76%) | 88,000 |
| 16 Aug 1983 | HKD | 6.55 | 6.55 | 6.45 | 6.55 | 984.2934 | +0.05 (+0.77%) | 179,200 |
| 15 Aug 1983 | HKD | 6.5 | 6.5 | 6.45 | 6.5 | 976.7798 | 0.0 (0.0%) | 136,800 |
| 12 Aug 1983 | HKD | 6.5 | 6.55 | 6.4 | 6.5 | 976.7798 | -0.05 (-0.76%) | 104,000 |
| 11 Aug 1983 | HKD | 6.55 | 6.6 | 6.55 | 6.55 | 984.2934 | +0.05 (+0.77%) | 102,000 |
| 10 Aug 1983 | HKD | 6.5 | 6.55 | 6.4 | 6.5 | 976.7798 | -0.05 (-0.76%) | 139,200 |
