| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 1983 | HKD | 26.8 | 27.1 | 26.6 | 26.8 | 6.5275 | -0.2 (-0.74%) | 12,600 |
| 5 Sep 1983 | HKD | 27.4 | 27.7 | 27 | 27 | 6.5762 | -0.2 (-0.74%) | 38,000 |
| 2 Sep 1983 | HKD | 27.4 | 27.6 | 27.1 | 27.2 | 6.6249 | 0.0 (0.0%) | 30,800 |
| 1 Sep 1983 | HKD | 27.8 | 27.9 | 27.1 | 27.2 | 6.6249 | +0.2 (+0.74%) | 42,795 |
| 31 Aug 1983 | HKD | 27 | 27.1 | 26.3 | 27 | 6.5762 | +0.6 (+2.27%) | 23,400 |
| 30 Aug 1983 | HKD | 26.4 | 26.5 | 26.2 | 26.4 | 6.43 | +0.4 (+1.54%) | 16,570 |
| 29 Aug 1983 | HKD | 26 | 26 | 26 | 26 | 6.3326 | 0.0 (0.0%) | 0 |
| 26 Aug 1983 | HKD | 26 | 26.2 | 25.8 | 26 | 6.3326 | +0.4 (+1.56%) | 43,000 |
| 25 Aug 1983 | HKD | 25.6 | 25.8 | 25.3 | 25.6 | 6.2352 | -0.2 (-0.78%) | 30,100 |
| 24 Aug 1983 | HKD | 25.8 | 26 | 25.8 | 25.8 | 6.2839 | -0.5 (-1.90%) | 2,700 |
| 23 Aug 1983 | HKD | 26.3 | 26.6 | 26.2 | 26.3 | 6.4057 | -0.1 (-0.38%) | 13,400 |
| 22 Aug 1983 | HKD | 26.4 | 26.5 | 26.3 | 26.4 | 6.43 | -0.1 (-0.38%) | 16,400 |
| 19 Aug 1983 | HKD | 26.5 | 26.5 | 25.7 | 26.5 | 6.4544 | -0.2 (-0.75%) | 11,600 |
| 18 Aug 1983 | HKD | 26.7 | 27.2 | 26.5 | 26.7 | 6.5031 | -0.6 (-2.20%) | 9,220 |
| 17 Aug 1983 | HKD | 27.3 | 27.5 | 27.3 | 27.3 | 6.6492 | -0.4 (-1.44%) | 31,600 |
| 16 Aug 1983 | HKD | 27.7 | 27.7 | 27.4 | 27.7 | 6.7467 | 0.0 (0.0%) | 22,800 |
| 15 Aug 1983 | HKD | 27.7 | 27.8 | 27.7 | 27.7 | 6.7467 | +0.1 (+0.36%) | 21,200 |
| 12 Aug 1983 | HKD | 27.6 | 27.9 | 27.6 | 27.6 | 6.7223 | -0.1 (-0.36%) | 19,800 |
| 11 Aug 1983 | HKD | 27.7 | 28.3 | 27.7 | 27.7 | 6.7467 | +0.1 (+0.36%) | 62,400 |
| 10 Aug 1983 | HKD | 27.6 | 28 | 26.9 | 27.6 | 6.7223 | +0.9 (+3.37%) | 39,200 |
| 9 Aug 1983 | HKD | 26.7 | 27 | 26.6 | 26.7 | 6.5031 | -0.8 (-2.91%) | 33,800 |
| 8 Aug 1983 | HKD | 27.5 | 27.8 | 27.2 | 27.5 | 6.698 | 0.0 (0.0%) | 9,600 |
| 5 Aug 1983 | HKD | 27.5 | 28 | 27.4 | 27.5 | 6.698 | -0.5 (-1.79%) | 18,020 |
| 4 Aug 1983 | HKD | 28 | 28.5 | 27.9 | 28 | 6.8197 | -0.7 (-2.44%) | 51,200 |
| 3 Aug 1983 | HKD | 28.7 | 29 | 28.7 | 28.7 | 6.9902 | -0.2 (-0.69%) | 19,532 |
| 2 Aug 1983 | HKD | 28.9 | 29.5 | 28.8 | 28.9 | 7.0389 | -0.1 (-0.34%) | 36,200 |
| 1 Aug 1983 | HKD | 29 | 29.6 | 29 | 29 | 7.0633 | -0.6 (-2.03%) | 25,400 |
| 29 Jul 1983 | HKD | 30 | 30.5 | 29.5 | 29.6 | 7.2094 | -1.15 (-3.74%) | 19,800 |
| 28 Jul 1983 | HKD | 32 | 32 | 30 | 30.75 | 7.4895 | -1.25 (-3.91%) | 26,600 |
| 27 Jul 1983 | HKD | 33 | 33 | 32 | 32 | 7.794 | -1.25 (-3.76%) | 23,400 |
