| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 1983 | HKD | 13.3 | 13.5 | 13 | 13.5 | 13.5 | +0.1 (+0.75%) | 273,000 |
| 5 Sep 1983 | HKD | 14.1 | 14.1 | 13.4 | 13.4 | 13.4 | -0.6 (-4.29%) | 240,000 |
| 2 Sep 1983 | HKD | 13.7 | 14.1 | 13.6 | 14 | 14 | +0.2 (+1.45%) | 215,104 |
| 1 Sep 1983 | HKD | 14 | 14.1 | 13.7 | 13.8 | 13.8 | -0.2 (-1.43%) | 232,000 |
| 31 Aug 1983 | HKD | 14 | 14.1 | 14 | 14 | 14 | -0.3 (-2.10%) | 131,000 |
| 30 Aug 1983 | HKD | 14.3 | 14.6 | 14.3 | 14.3 | 14.3 | -0.3 (-2.05%) | 60,950 |
| 29 Aug 1983 | HKD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
| 26 Aug 1983 | HKD | 14.6 | 14.8 | 14.6 | 14.6 | 14.6 | -0.1 (-0.68%) | 300,714 |
| 25 Aug 1983 | HKD | 14.7 | 14.8 | 14.7 | 14.7 | 14.7 | -0.1 (-0.68%) | 190,000 |
| 24 Aug 1983 | HKD | 14.8 | 14.9 | 14.8 | 14.8 | 14.8 | -0.2 (-1.33%) | 78,000 |
| 23 Aug 1983 | HKD | 15 | 15.4 | 14.9 | 15 | 15 | -0.1 (-0.66%) | 158,000 |
| 22 Aug 1983 | HKD | 15.1 | 15.1 | 14.9 | 15.1 | 15.1 | +0.1 (+0.67%) | 226,074 |
| 19 Aug 1983 | HKD | 15 | 15.2 | 14.9 | 15 | 15 | -0.4 (-2.60%) | 4,470,000 |
| 18 Aug 1983 | HKD | 15.4 | 16.2 | 15.4 | 15.4 | 15.4 | -0.7 (-4.35%) | 122,000 |
| 17 Aug 1983 | HKD | 16.1 | 16.3 | 16 | 16.1 | 16.1 | -0.3 (-1.83%) | 75,640 |
| 16 Aug 1983 | HKD | 16.4 | 16.4 | 16.2 | 16.4 | 16.4 | 0.0 (0.0%) | 239,713 |
| 15 Aug 1983 | HKD | 16.4 | 16.4 | 16.2 | 16.4 | 16.4 | +0.4 (+2.50%) | 131,950 |
| 12 Aug 1983 | HKD | 16 | 16.2 | 16 | 16 | 16 | -0.3 (-1.84%) | 107,000 |
| 11 Aug 1983 | HKD | 16.3 | 16.4 | 16.2 | 16.3 | 16.3 | +0.1 (+0.62%) | 27,000 |
| 10 Aug 1983 | HKD | 16.2 | 16.2 | 16.1 | 16.2 | 16.2 | +0.1 (+0.62%) | 189,000 |
| 9 Aug 1983 | HKD | 16.1 | 16.1 | 15.9 | 16.1 | 16.1 | -0.2 (-1.23%) | 142,000 |
| 8 Aug 1983 | HKD | 16.3 | 16.5 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 218,000 |
| 5 Aug 1983 | HKD | 16.3 | 16.3 | 15.8 | 16.3 | 16.3 | +0.2 (+1.24%) | 268,260 |
| 4 Aug 1983 | HKD | 16.1 | 16.2 | 15.7 | 16.1 | 16.1 | -0.4 (-2.42%) | 366,100 |
| 3 Aug 1983 | HKD | 16.5 | 16.5 | 16.4 | 16.5 | 16.5 | +0.1 (+0.61%) | 63,000 |
| 2 Aug 1983 | HKD | 16.4 | 16.7 | 16.3 | 16.4 | 16.4 | -0.1 (-0.61%) | 260,638 |
| 1 Aug 1983 | HKD | 16.5 | 16.7 | 16.3 | 16.5 | 16.5 | -0.2 (-1.20%) | 166,049 |
| 29 Jul 1983 | HKD | 16.5 | 16.8 | 16.5 | 16.7 | 16.7 | +0.2 (+1.21%) | 299,960 |
| 28 Jul 1983 | HKD | 16.9 | 16.9 | 16.4 | 16.5 | 16.5 | -0.3 (-1.79%) | 368,400 |
| 27 Jul 1983 | HKD | 17.1 | 17.1 | 16.8 | 16.8 | 16.8 | -0.2 (-1.18%) | 122,145 |
