| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 1982 | HKD | 11 | 11.2 | 11 | 11.1 | 11.1 | 0.0 (0.0%) | 433,200 |
| 20 Jan 1982 | HKD | 11.3 | 11.3 | 11.1 | 11.1 | 11.1 | -0.2 (-1.77%) | 153,000 |
| 19 Jan 1982 | HKD | 11.3 | 11.4 | 11.2 | 11.3 | 11.3 | +0.2 (+1.80%) | 83,000 |
| 18 Jan 1982 | HKD | 11.2 | 11.4 | 11.1 | 11.1 | 11.1 | -0.3 (-2.63%) | 180,000 |
| 15 Jan 1982 | HKD | 11.5 | 11.5 | 11.3 | 11.4 | 11.4 | +0.2 (+1.79%) | 309,485 |
| 14 Jan 1982 | HKD | 11.4 | 11.5 | 11.1 | 11.2 | 11.2 | -0.4 (-3.45%) | 620,000 |
| 13 Jan 1982 | HKD | 11.6 | 11.7 | 11.5 | 11.6 | 11.6 | -0.2 (-1.69%) | 210,000 |
| 12 Jan 1982 | HKD | 11.9 | 12 | 11.7 | 11.8 | 11.8 | 0.0 (0.0%) | 731,640 |
| 11 Jan 1982 | HKD | 11.7 | 11.8 | 11.5 | 11.8 | 11.8 | +0.3 (+2.61%) | 522,000 |
| 8 Jan 1982 | HKD | 11.5 | 11.7 | 11.4 | 11.5 | 11.5 | +0.1 (+0.88%) | 532,000 |
| 7 Jan 1982 | HKD | 11.3 | 11.4 | 11.2 | 11.4 | 11.4 | +0.2 (+1.79%) | 107,000 |
| 6 Jan 1982 | HKD | 11.2 | 11.3 | 11.2 | 11.2 | 11.2 | -0.1 (-0.88%) | 167,000 |
| 5 Jan 1982 | HKD | 11.2 | 11.3 | 11.2 | 11.3 | 11.3 | +0.2 (+1.80%) | 97,400 |
| 4 Jan 1982 | HKD | 11.3 | 11.3 | 11.1 | 11.1 | 11.1 | -0.2 (-1.77%) | 112,000 |
| 31 Dec 1981 | HKD | 11.5 | 11.6 | 11.3 | 11.3 | 11.3 | -0.2 (-1.74%) | 128,000 |
| 30 Dec 1981 | HKD | 11.7 | 11.7 | 11.4 | 11.5 | 11.5 | 0.0 (0.0%) | 175,000 |
| 29 Dec 1981 | HKD | 11.6 | 11.8 | 11.4 | 11.5 | 11.5 | -0.2 (-1.71%) | 245,000 |
| 28 Dec 1981 | HKD | 11.2 | 11.8 | 11.2 | 11.7 | 11.7 | +0.4 (+3.54%) | 360,000 |
| 24 Dec 1981 | HKD | 11.2 | 11.3 | 11.1 | 11.3 | 11.3 | +0.3 (+2.73%) | 81,000 |
| 23 Dec 1981 | HKD | 11.1 | 11.1 | 11 | 11 | 11 | 0.0 (0.0%) | 84,000 |
| 22 Dec 1981 | HKD | 11.2 | 11.4 | 10.9 | 11 | 11 | -0.3 (-2.65%) | 216,000 |
| 21 Dec 1981 | HKD | 10.8 | 11.3 | 10.8 | 11.3 | 11.3 | +0.5 (+4.63%) | 150,000 |
| 18 Dec 1981 | HKD | 10.8 | 10.9 | 10.7 | 10.8 | 10.8 | -0.1 (-0.92%) | 196,000 |
| 17 Dec 1981 | HKD | 11 | 11 | 10.7 | 10.9 | 10.9 | -0.2 (-1.80%) | 349,000 |
| 16 Dec 1981 | HKD | 11.2 | 11.3 | 11.1 | 11.1 | 11.1 | -0.2 (-1.77%) | 428,000 |
| 15 Dec 1981 | HKD | 10.9 | 11.3 | 10.9 | 11.3 | 11.3 | +0.1 (+0.89%) | 257,000 |
| 14 Dec 1981 | HKD | 11.3 | 11.4 | 11 | 11.2 | 11.2 | -0.4 (-3.45%) | 556,960 |
| 11 Dec 1981 | HKD | 11.7 | 11.7 | 11.5 | 11.6 | 11.6 | +0.2 (+1.75%) | 437,000 |
| 10 Dec 1981 | HKD | 11.6 | 11.6 | 11.4 | 11.4 | 11.4 | -0.1 (-0.87%) | 424,000 |
| 9 Dec 1981 | HKD | 11.4 | 11.5 | 11.4 | 11.5 | 11.5 | -0.1 (-0.86%) | 258,000 |
