| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 1983 | HKD | 3.6 | 3.625 | 3.5 | 3.6 | 3.2279 | 0.0 (0.0%) | 1,178,400 |
| 5 Sep 1983 | HKD | 3.75 | 3.775 | 3.6 | 3.6 | 3.2279 | -0.15 (-4%) | 997,624 |
| 2 Sep 1983 | HKD | 3.725 | 3.775 | 3.725 | 3.75 | 3.3624 | 0.0 (0.0%) | 878,000 |
| 1 Sep 1983 | HKD | 3.9 | 3.9 | 3.75 | 3.75 | 3.3624 | -0.1 (-2.60%) | 765,712 |
| 31 Aug 1983 | HKD | 3.85 | 3.85 | 3.8 | 3.85 | 3.4521 | 0.0 (0.0%) | 669,600 |
| 30 Aug 1983 | HKD | 3.85 | 3.925 | 3.825 | 3.85 | 3.4521 | -0.05 (-1.28%) | 407,100 |
| 29 Aug 1983 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.4969 | 0.0 (0.0%) | 0 |
| 26 Aug 1983 | HKD | 3.9 | 3.975 | 3.9 | 3.9 | 3.4969 | -0.025 (-0.64%) | 416,000 |
| 25 Aug 1983 | HKD | 3.925 | 3.925 | 3.85 | 3.925 | 3.5194 | +0.05 (+1.29%) | 619,320 |
| 24 Aug 1983 | HKD | 3.875 | 3.925 | 3.875 | 3.875 | 3.4745 | -0.05 (-1.27%) | 445,540 |
| 23 Aug 1983 | HKD | 3.925 | 4.025 | 3.9 | 3.925 | 3.5194 | -0.025 (-0.63%) | 845,580 |
| 22 Aug 1983 | HKD | 3.95 | 3.975 | 3.9 | 3.95 | 3.5418 | 0.0 (0.0%) | 951,000 |
| 19 Aug 1983 | HKD | 3.95 | 4 | 3.825 | 3.95 | 3.5418 | -0.025 (-0.63%) | 1,319,000 |
| 18 Aug 1983 | HKD | 3.975 | 4.1 | 3.975 | 3.975 | 3.5642 | -0.1 (-2.45%) | 1,701,500 |
| 17 Aug 1983 | HKD | 4.075 | 4.15 | 4.05 | 4.075 | 3.6539 | -0.05 (-1.21%) | 384,864 |
| 16 Aug 1983 | HKD | 4.125 | 4.2 | 4.1 | 4.125 | 3.6987 | -0.075 (-1.79%) | 784,900 |
| 15 Aug 1983 | HKD | 4.2 | 4.225 | 4.2 | 4.2 | 3.7659 | +0.025 (+0.60%) | 1,250,691 |
| 12 Aug 1983 | HKD | 4.175 | 4.225 | 4.125 | 4.175 | 3.7435 | +0.025 (+0.60%) | 975,396 |
| 11 Aug 1983 | HKD | 4.15 | 4.175 | 4.05 | 4.15 | 3.7211 | +0.075 (+1.84%) | 1,266,200 |
| 10 Aug 1983 | HKD | 4.075 | 4.075 | 4.025 | 4.075 | 3.6539 | +0.075 (+1.88%) | 679,000 |
| 9 Aug 1983 | HKD | 4 | 4.025 | 3.975 | 4 | 3.5866 | -0.05 (-1.23%) | 1,456,571 |
| 8 Aug 1983 | HKD | 4.05 | 4.125 | 4.025 | 4.05 | 3.6314 | 0.0 (0.0%) | 563,200 |
| 5 Aug 1983 | HKD | 4.05 | 4.1 | 3.975 | 4.05 | 3.6314 | 0.0 (0.0%) | 1,171,000 |
| 4 Aug 1983 | HKD | 4.05 | 4.15 | 4.025 | 4.05 | 3.6314 | -0.225 (-5.26%) | 1,293,000 |
| 3 Aug 1983 | HKD | 4.275 | 4.275 | 4.225 | 4.275 | 3.8332 | 0.0 (0.0%) | 521,665 |
| 2 Aug 1983 | HKD | 4.275 | 4.275 | 4.2 | 4.275 | 3.8332 | +0.075 (+1.79%) | 1,017,639 |
| 1 Aug 1983 | HKD | 4.2 | 4.275 | 4.2 | 4.2 | 3.7659 | -0.125 (-2.89%) | 958,409 |
| 29 Jul 1983 | HKD | 4.3 | 4.35 | 4.25 | 4.325 | 3.878 | +0.025 (+0.58%) | 900,900 |
| 28 Jul 1983 | HKD | 4.4 | 4.425 | 4.225 | 4.3 | 3.8556 | -0.125 (-2.82%) | 967,440 |
| 27 Jul 1983 | HKD | 4.475 | 4.5 | 4.4 | 4.425 | 3.9677 | -0.05 (-1.12%) | 343,300 |
