| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 1983 | HKD | 4.075 | 4.15 | 4.05 | 4.15 | 3.7211 | +0.05 (+1.22%) | 1,628,520 |
| 2 May 1983 | HKD | 4.25 | 4.25 | 4.075 | 4.1 | 3.6763 | -0.15 (-3.53%) | 1,252,710 |
| 29 Apr 1983 | HKD | 4.125 | 4.275 | 4.075 | 4.25 | 3.8108 | +0.125 (+3.03%) | 1,405,920 |
| 28 Apr 1983 | HKD | 4.325 | 4.325 | 4.125 | 4.125 | 3.6987 | -0.2 (-4.62%) | 1,567,200 |
| 27 Apr 1983 | HKD | 4.35 | 4.35 | 4.275 | 4.325 | 3.878 | +0.025 (+0.58%) | 1,810,220 |
| 26 Apr 1983 | HKD | 4.375 | 4.4 | 4.25 | 4.3 | 3.8556 | -0.025 (-0.58%) | 3,169,740 |
| 25 Apr 1983 | HKD | 4.1 | 4.325 | 4.075 | 4.325 | 3.878 | +0.3 (+7.45%) | 3,517,240 |
| 22 Apr 1983 | HKD | 4.025 | 4.05 | 3.975 | 4.025 | 3.609 | +0.025 (+0.63%) | 1,040,280 |
| 21 Apr 1983 | HKD | 4.075 | 4.1 | 3.95 | 4 | 3.5866 | -0.025 (-0.62%) | 2,651,329 |
| 20 Apr 1983 | HKD | 3.975 | 4.075 | 3.975 | 4.025 | 3.609 | -0.1 (-2.42%) | 2,673,702 |
| 19 Apr 1983 | HKD | 4.1 | 4.175 | 4.025 | 4.125 | 3.6987 | +0.025 (+0.61%) | 2,211,742 |
| 18 Apr 1983 | HKD | 4.2 | 4.25 | 4.1 | 4.1 | 3.6763 | -0.15 (-3.53%) | 2,935,416 |
| 15 Apr 1983 | HKD | 4.1 | 4.25 | 4.1 | 4.25 | 3.8108 | +0.2 (+4.94%) | 4,472,534 |
| 14 Apr 1983 | HKD | 3.925 | 4.05 | 3.875 | 4.05 | 3.6314 | +0.15 (+3.85%) | 2,508,010 |
| 13 Apr 1983 | HKD | 3.95 | 3.95 | 3.875 | 3.9 | 3.4969 | -0.025 (-0.64%) | 1,207,200 |
| 12 Apr 1983 | HKD | 3.975 | 4 | 3.875 | 3.925 | 3.5194 | +0.075 (+1.95%) | 2,430,000 |
| 11 Apr 1983 | HKD | 3.875 | 4.025 | 3.85 | 3.85 | 3.4521 | -0.125 (-3.14%) | 3,396,399 |
| 8 Apr 1983 | HKD | 3.775 | 4.075 | 3.775 | 3.975 | 3.5642 | +0.275 (+7.43%) | 5,866,680 |
| 7 Apr 1983 | HKD | 3.675 | 3.75 | 3.675 | 3.7 | 3.3176 | +0.05 (+1.37%) | 1,578,113 |
| 6 Apr 1983 | HKD | 3.7 | 3.75 | 3.65 | 3.65 | 3.2728 | 0.0 (0.0%) | 874,000 |
| 5 Apr 1983 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.2728 | 0.0 (0.0%) | 0 |
| 4 Apr 1983 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.2728 | 0.0 (0.0%) | 0 |
| 31 Mar 1983 | HKD | 3.55 | 3.675 | 3.55 | 3.65 | 3.2728 | +0.1 (+2.82%) | 975,840 |
| 30 Mar 1983 | HKD | 3.6 | 3.6 | 3.55 | 3.55 | 3.1831 | -0.025 (-0.70%) | 493,520 |
| 29 Mar 1983 | HKD | 3.525 | 3.575 | 3.525 | 3.575 | 3.2055 | +0.05 (+1.42%) | 765,200 |
| 28 Mar 1983 | HKD | 3.525 | 3.575 | 3.5 | 3.525 | 3.1607 | -0.05 (-1.40%) | 665,380 |
| 25 Mar 1983 | HKD | 3.65 | 3.65 | 3.55 | 3.575 | 3.2055 | -0.075 (-2.05%) | 1,024,000 |
| 24 Mar 1983 | HKD | 3.6 | 3.675 | 3.55 | 3.65 | 3.2728 | +0.15 (+4.29%) | 1,099,000 |
| 23 Mar 1983 | HKD | 3.625 | 3.675 | 3.5 | 3.5 | 3.1383 | -0.15 (-4.11%) | 918,000 |
| 22 Mar 1983 | HKD | 3.575 | 3.65 | 3.525 | 3.65 | 3.2728 | +0.125 (+3.55%) | 1,533,400 |
