| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 1983 | HKD | 20.592 | 20.736 | 20.448 | 20.592 | 14.3 | -0.144 (-0.69%) | 240,889 |
| 12 Sep 1983 | HKD | 21.024 | 21.168 | 20.592 | 20.736 | 14.4 | -0.434 (-2.05%) | 425,500 |
| 9 Sep 1983 | HKD | 21.17 | 21.17 | 21.17 | 21.17 | 14.7014 | +0.002 (+0.01%) | 0 |
| 8 Sep 1983 | HKD | 21.312 | 21.312 | 20.736 | 21.168 | 14.7 | -0.144 (-0.68%) | 491,500 |
| 7 Sep 1983 | HKD | 21.456 | 21.6 | 21.312 | 21.312 | 14.8 | 0.0 (0.0%) | 599,000 |
| 6 Sep 1983 | HKD | 21.312 | 21.456 | 21.024 | 21.312 | 14.8 | 0.0 (0.0%) | 533,500 |
| 5 Sep 1983 | HKD | 22.176 | 22.176 | 21.312 | 21.312 | 14.8 | -0.72 (-3.27%) | 236,000 |
| 2 Sep 1983 | HKD | 22.32 | 22.464 | 21.888 | 22.032 | 15.3 | -0.288 (-1.29%) | 160,782 |
| 1 Sep 1983 | HKD | 22.752 | 22.752 | 22.032 | 22.32 | 15.5 | -0.432 (-1.90%) | 146,000 |
| 31 Aug 1983 | HKD | 22.752 | 22.752 | 22.608 | 22.752 | 15.8 | 0.0 (0.0%) | 132,500 |
| 30 Aug 1983 | HKD | 22.752 | 22.896 | 22.608 | 22.752 | 15.8 | +0.002 (+0.01%) | 78,500 |
| 29 Aug 1983 | HKD | 22.75 | 22.75 | 22.75 | 22.75 | 15.7986 | -0.002 (-0.01%) | 0 |
| 26 Aug 1983 | HKD | 22.752 | 23.04 | 22.608 | 22.752 | 15.8 | 0.0 (0.0%) | 179,500 |
| 25 Aug 1983 | HKD | 22.752 | 23.04 | 22.608 | 22.752 | 15.8 | -0.144 (-0.63%) | 179,606 |
| 24 Aug 1983 | HKD | 22.896 | 23.04 | 22.896 | 22.896 | 15.9 | -0.432 (-1.85%) | 183,500 |
| 23 Aug 1983 | HKD | 23.328 | 23.616 | 23.328 | 23.328 | 16.2 | +0.144 (+0.62%) | 123,432 |
| 22 Aug 1983 | HKD | 23.184 | 23.328 | 22.896 | 23.184 | 16.1 | 0.0 (0.0%) | 193,500 |
| 19 Aug 1983 | HKD | 23.184 | 23.184 | 22.32 | 23.184 | 16.1 | +0.288 (+1.26%) | 161,000 |
| 18 Aug 1983 | HKD | 22.896 | 23.472 | 22.752 | 22.896 | 15.9 | -0.72 (-3.05%) | 123,500 |
| 17 Aug 1983 | HKD | 23.616 | 24.048 | 23.616 | 23.616 | 16.4 | -0.288 (-1.20%) | 82,772 |
| 16 Aug 1983 | HKD | 23.904 | 24.192 | 23.904 | 23.904 | 16.6 | 0.0 (0.0%) | 293,947 |
| 15 Aug 1983 | HKD | 23.904 | 24.192 | 23.472 | 23.904 | 16.6 | +0.288 (+1.22%) | 77,234 |
| 12 Aug 1983 | HKD | 23.616 | 23.76 | 23.472 | 23.616 | 16.4 | +0.144 (+0.61%) | 186,804 |
| 11 Aug 1983 | HKD | 23.472 | 23.616 | 23.184 | 23.472 | 16.3 | +0.432 (+1.88%) | 234,812 |
| 10 Aug 1983 | HKD | 23.04 | 23.184 | 22.752 | 23.04 | 16 | +0.144 (+0.63%) | 125,500 |
| 9 Aug 1983 | HKD | 22.896 | 22.896 | 22.464 | 22.896 | 15.9 | -0.144 (-0.63%) | 317,554 |
| 8 Aug 1983 | HKD | 23.04 | 23.472 | 23.04 | 23.04 | 16 | -0.144 (-0.62%) | 171,532 |
| 5 Aug 1983 | HKD | 23.184 | 23.328 | 22.608 | 23.184 | 16.1 | +0.432 (+1.90%) | 176,000 |
| 4 Aug 1983 | HKD | 22.752 | 23.616 | 22.752 | 22.752 | 15.8 | -0.864 (-3.66%) | 221,500 |
| 3 Aug 1983 | HKD | 23.616 | 23.76 | 23.472 | 23.616 | 16.4 | +0.288 (+1.23%) | 117,500 |
