| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 1983 | HKD | 4.425 | 4.5 | 4.4 | 4.475 | 4.0125 | +0.05 (+1.13%) | 1,235,140 |
| 25 Jul 1983 | HKD | 4.5 | 4.525 | 4.4 | 4.425 | 3.9677 | -0.075 (-1.67%) | 999,352 |
| 22 Jul 1983 | HKD | 4.525 | 4.55 | 4.45 | 4.5 | 4.0349 | -0.05 (-1.10%) | 1,017,660 |
| 21 Jul 1983 | HKD | 4.625 | 4.625 | 4.55 | 4.55 | 4.0798 | +0.025 (+0.55%) | 1,933,360 |
| 20 Jul 1983 | HKD | 4.625 | 4.625 | 4.525 | 4.525 | 4.0573 | -0.075 (-1.63%) | 1,220,361 |
| 19 Jul 1983 | HKD | 4.6 | 4.65 | 4.575 | 4.6 | 4.1246 | +0.05 (+1.10%) | 1,602,463 |
| 18 Jul 1983 | HKD | 4.575 | 4.625 | 4.525 | 4.55 | 4.0798 | -0.05 (-1.09%) | 1,743,331 |
| 15 Jul 1983 | HKD | 4.6 | 4.7 | 4.55 | 4.6 | 4.1246 | +0.075 (+1.66%) | 3,815,282 |
| 14 Jul 1983 | HKD | 4.4 | 4.525 | 4.375 | 4.525 | 4.0573 | +0.175 (+4.02%) | 1,817,642 |
| 13 Jul 1983 | HKD | 4.35 | 4.4 | 4.35 | 4.35 | 3.9004 | -0.025 (-0.57%) | 1,037,000 |
| 12 Jul 1983 | HKD | 4.225 | 4.45 | 4.225 | 4.375 | 3.9229 | +0.125 (+2.94%) | 1,103,334 |
| 11 Jul 1983 | HKD | 4.35 | 4.4 | 4.225 | 4.25 | 3.8108 | -0.2 (-4.49%) | 1,601,700 |
| 8 Jul 1983 | HKD | 4.45 | 4.475 | 4.4 | 4.45 | 3.9901 | -0.025 (-0.56%) | 2,171,240 |
| 7 Jul 1983 | HKD | 4.45 | 4.525 | 4.45 | 4.475 | 4.0125 | +0.075 (+1.70%) | 3,004,428 |
| 6 Jul 1983 | HKD | 4.45 | 4.525 | 4.35 | 4.4 | 3.9453 | 0.0 (0.0%) | 2,026,760 |
| 5 Jul 1983 | HKD | 4.4 | 4.525 | 4.35 | 4.4 | 3.9453 | -0.025 (-0.56%) | 3,020,515 |
| 4 Jul 1983 | HKD | 4.35 | 4.45 | 4.35 | 4.425 | 3.9677 | +0.15 (+3.51%) | 2,785,991 |
| 1 Jul 1983 | HKD | 4.275 | 4.3 | 4.225 | 4.275 | 3.8332 | +0.025 (+0.59%) | 1,756,718 |
| 30 Jun 1983 | HKD | 4.2 | 4.3 | 4.2 | 4.25 | 3.8108 | +0.1 (+2.41%) | 2,372,940 |
| 29 Jun 1983 | HKD | 4.075 | 4.15 | 4.075 | 4.15 | 3.7211 | +0.025 (+0.61%) | 725,882 |
| 28 Jun 1983 | HKD | 4.15 | 4.175 | 4.125 | 4.125 | 3.6987 | -0.075 (-1.79%) | 899,920 |
| 27 Jun 1983 | HKD | 4.225 | 4.25 | 4.15 | 4.2 | 3.7659 | +0.025 (+0.60%) | 1,744,328 |
| 24 Jun 1983 | HKD | 4.05 | 4.2 | 4.025 | 4.175 | 3.7435 | +0.125 (+3.09%) | 1,963,020 |
| 23 Jun 1983 | HKD | 4.15 | 4.15 | 4.05 | 4.05 | 3.6314 | -0.15 (-3.57%) | 2,306,210 |
| 22 Jun 1983 | HKD | 4.15 | 4.2 | 4.125 | 4.2 | 3.7659 | +0.05 (+1.20%) | 1,219,020 |
| 21 Jun 1983 | HKD | 4.125 | 4.225 | 4.125 | 4.15 | 3.7211 | -0.05 (-1.19%) | 2,599,654 |
| 20 Jun 1983 | HKD | 4.15 | 4.225 | 4.05 | 4.2 | 3.7659 | +0.05 (+1.20%) | 2,620,608 |
| 17 Jun 1983 | HKD | 4.1 | 4.175 | 4.1 | 4.15 | 3.7211 | +0.125 (+3.11%) | 2,609,000 |
| 16 Jun 1983 | HKD | 3.9 | 4.025 | 3.85 | 4.025 | 3.609 | +0.175 (+4.55%) | 2,180,661 |
| 15 Jun 1983 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.4521 | 0.0 (0.0%) | 0 |
