History of CCASS shareholding
Participant: CHEER UNION SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 10.670 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 10.670 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 10.560 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 10.540 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 10.590 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 10.510 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 10.470 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 10.500 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 10.570 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 10.510 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 10.550 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 10.510 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 10.460 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 10.570 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 10.620 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 10.660 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 10.590 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 10.600 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 10.590 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 10.600 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 10.660 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 10.560 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 10.620 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 10.480 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 10.440 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 10.520 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 10.994 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 10.922 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 10.912 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 10.984 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 10.963 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 10.973 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 10.922 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 10.912 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 10.892 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 10.872 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 10.841 | 0 | -3,926 | ||
| 2025-08-13 | 2025-08-11 | 10.698 | 3,926 | +3,926 | 0.00% | 42,002 |
| 2025-06-17 | 2025-06-13 | 10.495 | 0 | -1,963 | ||
| 2025-05-27 | 2025-05-23 | 10.719 | 1,963 | +1,963 | 0.00% | 21,041 |
| 2025-03-19 | 2025-03-17 | 11.122 | 0 | -2,805 | ||
| 2025-03-18 | 2025-03-14 | 11.251 | 2,805 | -1,870 | 0.00% | 31,559 |
| 2025-03-10 | 2025-03-06 | 11.614 | 4,675 | -4,675 | 0.00% | 54,297 |
| 2025-03-06 | 2025-03-04 | 11.315 | 9,350 | +4,675 | 0.00% | 105,795 |
| 2025-02-26 | 2025-02-24 | 10.866 | 4,675 | -4,675 | 0.00% | 50,798 |
| 2025-02-24 | 2025-02-20 | 10.695 | 9,350 | +4,675 | 0.00% | 99,995 |
| 2025-02-18 | 2025-02-14 | 10.695 | 4,675 | -4,675 | 0.00% | 49,998 |
| 2025-02-14 | 2025-02-12 | 10.759 | 9,350 | +5,610 | 0.00% | 100,595 |
| 2025-01-15 | 2025-01-13 | 11.016 | 3,740 | -935 | 0.00% | 41,198 |
| 2024-12-05 | 2024-12-03 | 10.331 | 4,675 | +1,870 | 0.00% | 48,298 |
| 2024-11-27 | 2024-11-25 | 9.989 | 2,805 | -9,351 | 0.00% | 28,019 |
| 2024-11-25 | 2024-11-21 | 9.818 | 12,156 | +2,806 | 0.00% | 119,344 |
| 2024-11-19 | 2024-11-15 | 9.304 | 9,350 | -3,741 | 0.00% | 86,996 |
| 2024-11-12 | 2024-11-08 | 8.705 | 13,091 | -3,740 | 0.00% | 113,963 |
| 2024-10-03 | 2024-09-30 | 8.930 | 16,831 | +1,870 | 0.00% | 150,302 |
| 2024-09-27 | 2024-09-25 | 8.599 | 14,961 | +1,870 | 0.00% | 128,643 |
| 2024-09-26 | 2024-09-24 | 8.609 | 13,091 | +3,741 | 0.00% | 112,703 |
| 2024-09-13 | 2024-09-11 | 8.438 | 9,350 | -4,676 | 0.00% | 78,896 |
| 2024-09-04 | 2024-09-02 | 8.787 | 14,026 | +353 | 0.00% | 123,250 |
| 2024-08-28 | 2024-08-26 | 8.699 | 13,673 | +4,557 | 0.00% | 118,948 |
| 2024-07-18 | 2024-07-16 | 9.018 | 9,116 | -1,823 | 0.00% | 82,204 |
| 2024-07-17 | 2024-07-15 | 9.072 | 10,939 | -1,823 | 0.00% | 99,244 |
| 2024-07-08 | 2024-07-04 | 8.820 | 12,762 | +912 | 0.00% | 112,563 |
| 2024-06-13 | 2024-06-11 | 8.963 | 11,850 | +2,734 | 0.00% | 106,209 |
| 2024-04-02 | 2024-03-27 | 10.168 | 9,116 | +441 | 0.00% | 92,688 |
| 2024-01-04 | 2024-01-02 | 9.326 | 8,675 | -3,469 | 0.00% | 80,904 |
| 2023-12-22 | 2023-12-20 | 9.534 | 12,144 | +3,469 | 0.00% | 115,776 |
| 2023-08-23 | 2023-08-21 | 9.614 | 8,675 | +8,675 | 0.00% | 83,404 |
| 2023-05-25 | 2023-05-23 | 8.784 | 0 | -3,470 | ||
| 2023-03-07 | 2023-03-03 | 9.165 | 3,470 | +3,470 | 0.00% | 31,801 |
| 2022-07-18 | 2022-07-14 | 9.799 | 0 | -3,470 | ||
| 2022-06-29 | 2022-06-27 | 9.315 | 3,470 | -1,735 | 0.00% | 32,322 |
| 2022-06-28 | 2022-06-24 | 8.934 | 5,205 | -1,735 | 0.00% | 46,502 |
| 2022-04-26 | 2022-04-22 | 8.519 | 6,940 | -8,674 | 0.00% | 59,123 |
| 2022-04-19 | 2022-04-13 | 8.853 | 15,614 | +1,735 | 0.00% | 138,238 |
| 2022-03-23 | 2022-03-21 | 8.946 | 13,879 | +1,735 | 0.00% | 124,157 |
| 2021-09-24 | 2021-09-21 | 7.516 | 12,144 | -4,338 | 0.00% | 91,277 |
| 2021-08-11 | 2021-08-09 | 7.263 | 16,482 | -4,337 | 0.00% | 119,702 |
| 2021-07-28 | 2021-07-26 | 7.309 | 20,819 | +4,337 | 0.00% | 152,160 |
| 2021-07-26 | 2021-07-22 | 7.459 | 16,482 | -8,674 | 0.00% | 122,932 |
| 2021-07-23 | 2021-07-21 | 7.343 | 25,156 | +8,674 | 0.00% | 184,728 |
| 2021-07-09 | 2021-07-07 | 7.851 | 16,482 | +4,338 | 0.00% | 129,392 |
| 2021-07-08 | 2021-07-06 | 7.747 | 12,144 | -4,338 | 0.00% | 94,077 |
| 2021-07-02 | 2021-06-29 | 7.608 | 16,482 | +4,338 | 0.00% | 125,402 |
| 2021-06-24 | 2021-06-22 | 7.989 | 12,144 | -8,675 | 0.00% | 97,017 |
| 2021-06-17 | 2021-06-15 | 8.058 | 20,819 | +8,675 | 0.00% | 167,760 |
| 2021-06-07 | 2021-06-03 | 7.839 | 12,144 | -5,205 | 0.00% | 95,197 |
| 2021-06-04 | 2021-06-02 | 7.827 | 17,349 | -3,470 | 0.00% | 135,799 |
| 2021-06-03 | 2021-06-01 | 7.666 | 20,819 | +3,470 | 0.00% | 159,600 |
| 2021-05-12 | 2021-05-10 | 7.643 | 17,349 | -2,603 | 0.00% | 132,599 |
| 2021-05-10 | 2021-05-06 | 7.528 | 19,952 | +2,603 | 0.00% | 150,193 |
| 2021-04-30 | 2021-04-28 | 8.046 | 17,349 | +5,205 | 0.00% | 139,598 |
| 2021-04-28 | 2021-04-26 | 8.150 | 12,144 | -3,470 | 0.00% | 98,976 |
| 2021-04-23 | 2021-04-21 | 8.000 | 15,614 | +1,735 | 0.00% | 124,918 |
| 2021-04-14 | 2021-04-12 | 8.139 | 13,879 | +1,735 | 0.00% | 112,957 |
| 2021-03-30 | 2021-03-26 | 8.300 | 12,144 | -23,422 | 0.00% | 100,796 |
| 2021-03-26 | 2021-03-24 | 7.966 | 35,566 | +23,422 | 0.00% | 283,311 |
| 2021-03-15 | 2021-03-11 | 8.519 | 12,144 | -2,603 | 0.00% | 103,456 |
| 2021-03-10 | 2021-03-08 | 8.070 | 14,747 | +2,603 | 0.00% | 119,002 |
| 2021-03-03 | 2021-03-01 | 8.404 | 12,144 | -1,735 | 0.00% | 102,056 |
| 2021-02-25 | 2021-02-23 | 8.669 | 13,879 | -1,735 | 0.00% | 120,317 |
| 2021-02-24 | 2021-02-22 | 8.266 | 15,614 | -3,470 | 0.00% | 129,058 |
| 2021-02-23 | 2021-02-19 | 8.035 | 19,084 | -6,940 | 0.00% | 153,339 |
| 2021-02-18 | 2021-02-16 | 7.989 | 26,024 | -867 | 0.00% | 207,902 |
| 2021-02-10 | 2021-02-08 | 7.493 | 26,891 | +867 | 0.00% | 201,498 |
| 2021-02-02 | 2021-01-29 | 6.894 | 26,024 | +6,940 | 0.00% | 179,401 |
| 2021-01-27 | 2021-01-25 | 7.816 | 19,084 | -4,337 | 0.00% | 149,159 |
| 2020-12-17 | 2020-12-15 | 8.796 | 23,421 | -2,603 | 0.00% | 206,006 |
| 2020-12-15 | 2020-12-11 | 8.807 | 26,024 | +4,338 | 0.00% | 229,202 |
| 2020-12-14 | 2020-12-10 | 8.554 | 21,686 | +1,734 | 0.00% | 185,496 |
| 2020-12-07 | 2020-12-03 | 8.934 | 19,952 | -1,734 | 0.00% | 178,254 |
| 2020-12-03 | 2020-12-01 | 8.565 | 21,686 | -1,735 | 0.00% | 185,746 |
| 2020-11-27 | 2020-11-25 | 8.496 | 23,421 | +1,735 | 0.00% | 198,987 |
| 2020-11-25 | 2020-11-23 | 7.874 | 21,686 | -11,277 | 0.00% | 170,746 |
| 2020-11-23 | 2020-11-19 | 8.485 | 32,963 | +8,674 | 0.00% | 279,676 |
| 2020-11-19 | 2020-11-17 | 7.920 | 24,289 | -4,337 | 0.00% | 192,361 |
| 2020-11-12 | 2020-11-10 | 7.389 | 28,626 | -2,232 | 0.00% | 211,529 |
| 2020-11-10 | 2020-11-06 | 6.375 | 30,858 | -2,208 | 0.00% | 196,718 |
| 2020-10-09 | 2020-10-07 | 6.294 | 33,066 | -8,674 | 0.00% | 208,125 |
| 2020-10-08 | 2020-10-06 | 6.260 | 41,740 | +4,337 | 0.00% | 261,278 |
| 2020-09-21 | 2020-09-17 | 6.836 | 37,403 | +4,337 | 0.00% | 255,689 |
| 2020-09-17 | 2020-09-15 | 7.067 | 33,066 | +4,337 | 0.00% | 233,665 |
| 2020-09-14 | 2020-09-10 | 7.274 | 28,729 | -1,734 | 0.00% | 208,978 |
| 2020-09-11 | 2020-09-09 | 7.320 | 30,463 | +1,734 | 0.00% | 222,996 |
| 2020-09-02 | 2020-08-31 | 7.263 | 28,729 | +4,338 | 0.00% | 208,647 |
| 2020-08-31 | 2020-08-27 | 7.044 | 24,391 | -17,349 | 0.00% | 171,799 |
| 2020-08-10 | 2020-08-06 | 6.283 | 41,740 | +8,777 | 0.00% | 262,241 |
| 2020-08-07 | 2020-08-05 | 6.375 | 32,963 | +8,674 | 0.00% | 210,137 |
| 2020-07-28 | 2020-07-24 | 6.410 | 24,289 | -9,542 | 0.00% | 155,681 |
| 2020-07-27 | 2020-07-23 | 6.675 | 33,831 | -43,373 | 0.00% | 225,811 |
| 2020-07-24 | 2020-07-22 | 6.640 | 77,204 | +8,675 | 0.00% | 512,641 |
| 2020-07-15 | 2020-07-13 | 9.184 | 68,529 | +8,832 | 0.00% | 629,377 |
| 2020-06-17 | 2020-06-15 | 10.706 | 59,697 | +7,557 | 0.00% | 639,114 |
| 2020-06-16 | 2020-06-12 | 10.984 | 52,140 | +756 | 0.00% | 572,699 |
| 2020-06-12 | 2020-06-10 | 11.540 | 51,384 | +3,022 | 0.00% | 592,955 |
| 2020-05-15 | 2020-05-13 | 11.857 | 48,362 | +3,778 | 0.00% | 573,442 |
| 2020-05-13 | 2020-05-11 | 12.095 | 44,584 | -3,778 | 0.00% | 539,265 |
| 2020-05-11 | 2020-05-07 | 11.923 | 48,362 | +3,778 | 0.00% | 576,642 |
| 2020-05-04 | 2020-04-28 | 12.029 | 44,584 | +3,779 | 0.00% | 536,315 |
| 2019-09-04 | 2019-09-02 | 13.715 | 40,805 | +723 | 0.00% | 559,631 |
| 2019-08-13 | 2019-08-09 | 13.876 | 40,082 | -1,485 | 0.00% | 556,195 |
| 2019-08-08 | 2019-08-06 | 13.903 | 41,567 | +1,485 | 0.00% | 577,921 |
| 2019-04-02 | 2019-03-29 | 18.781 | 40,082 | +576 | 0.00% | 752,769 |
| 2018-09-18 | 2018-09-14 | 15.391 | 39,506 | -732 | 0.00% | 608,033 |
| 2018-09-05 | 2018-09-03 | 16.129 | 40,238 | +342 | 0.00% | 649,018 |
| 2018-09-04 | 2018-08-31 | 16.129 | 39,896 | -2,176 | 0.00% | 643,501 |
| 2018-09-03 | 2018-08-30 | 16.295 | 42,072 | +725 | 0.00% | 685,559 |
| 2018-08-29 | 2018-08-27 | 16.350 | 41,347 | +1,451 | 0.00% | 676,025 |
| 2018-08-15 | 2018-08-13 | 16.819 | 39,896 | -1,451 | 0.00% | 671,002 |
| 2018-08-13 | 2018-08-09 | 17.315 | 41,347 | +1,451 | 0.00% | 715,926 |
| 2018-04-03 | 2018-03-28 | 18.514 | 39,896 | +147 | 0.00% | 738,629 |
| 2018-01-16 | 2018-01-12 | 17.850 | 39,749 | -1,445 | 0.00% | 709,507 |
| 2018-01-12 | 2018-01-10 | 17.407 | 41,194 | -1,445 | 0.00% | 717,060 |
| 2018-01-08 | 2018-01-04 | 17.047 | 42,639 | +2,890 | 0.00% | 726,873 |
| 2017-11-23 | 2017-11-21 | 16.881 | 39,749 | -722 | 0.00% | 671,007 |
| 2017-10-19 | 2017-10-17 | 17.656 | 40,471 | -2,168 | 0.00% | 714,555 |
| 2017-10-17 | 2017-10-13 | 17.656 | 42,639 | -1,446 | 0.00% | 752,833 |
| 2017-10-11 | 2017-10-09 | 16.604 | 44,085 | +1,446 | 0.00% | 732,003 |
| 2017-08-15 | 2017-08-11 | 16.328 | 42,639 | -7,227 | 0.00% | 696,194 |
| 2017-08-11 | 2017-08-09 | 16.604 | 49,866 | +7,227 | 0.00% | 827,993 |
| 2017-08-04 | 2017-08-02 | 16.881 | 42,639 | +2,168 | 0.00% | 719,793 |
| 2017-07-18 | 2017-07-14 | 17.601 | 40,471 | -1,446 | 0.00% | 712,315 |
| 2017-07-17 | 2017-07-13 | 17.628 | 41,917 | -1,445 | 0.00% | 738,926 |
| 2017-07-07 | 2017-07-05 | 16.632 | 43,362 | +1,445 | 0.00% | 721,199 |
| 2017-07-05 | 2017-07-03 | 16.770 | 41,917 | +1,446 | 0.00% | 702,965 |
| 2017-02-16 | 2017-02-14 | 15.442 | 40,471 | -1,446 | 0.00% | 624,956 |
| 2017-02-13 | 2017-02-09 | 15.248 | 41,917 | -2,890 | 0.00% | 639,165 |
| 2017-02-09 | 2017-02-07 | 14.889 | 44,807 | +1,445 | 0.00% | 667,113 |
| 2017-01-19 | 2017-01-17 | 15.276 | 43,362 | -1,445 | 0.00% | 662,399 |
| 2016-11-01 | 2016-10-28 | 13.920 | 44,807 | -1,446 | 0.00% | 623,713 |
| 2016-10-17 | 2016-10-13 | 14.197 | 46,253 | +1,446 | 0.00% | 656,641 |
| 2016-10-11 | 2016-10-06 | 15.055 | 44,807 | +1,445 | 0.00% | 674,553 |
| 2016-09-22 | 2016-09-20 | 15.470 | 43,362 | +1,445 | 0.00% | 670,799 |
| 2016-09-14 | 2016-09-12 | 15.663 | 41,917 | -1,445 | 0.00% | 656,565 |
| 2016-09-13 | 2016-09-09 | 15.774 | 43,362 | -1,445 | 0.00% | 683,999 |
| 2016-09-07 | 2016-09-05 | 15.899 | 44,807 | +195 | 0.00% | 712,386 |
| 2016-08-30 | 2016-08-26 | 15.593 | 44,612 | +2,879 | 0.00% | 695,645 |
| 2016-08-18 | 2016-08-16 | 17.872 | 41,733 | -1,440 | 0.00% | 745,871 |
| 2016-08-17 | 2016-08-15 | 17.789 | 43,173 | -1,439 | 0.00% | 768,008 |
| 2016-08-16 | 2016-08-12 | 17.650 | 44,612 | -7,915 | 0.00% | 787,406 |
| 2016-07-28 | 2016-07-26 | 17.261 | 52,527 | +2,879 | 0.00% | 906,666 |
| 2016-07-25 | 2016-07-21 | 17.178 | 49,648 | -2,879 | 0.00% | 852,832 |
| 2016-07-22 | 2016-07-20 | 17.094 | 52,527 | +2,879 | 0.00% | 897,906 |
| 2016-07-21 | 2016-07-19 | 16.955 | 49,648 | -1,440 | 0.00% | 841,792 |
| 2016-07-19 | 2016-07-15 | 17.122 | 51,088 | +1,440 | 0.00% | 874,728 |
| 2016-07-15 | 2016-07-13 | 16.677 | 49,648 | -1,440 | 0.00% | 827,992 |
| 2016-07-07 | 2016-07-05 | 15.760 | 51,088 | -2,878 | 0.00% | 805,147 |
| 2016-07-05 | 2016-06-30 | 15.732 | 53,966 | +2,878 | 0.00% | 849,005 |
| 2016-06-30 | 2016-06-28 | 15.037 | 51,088 | -1,439 | 0.00% | 768,227 |
| 2016-06-22 | 2016-06-20 | 16.372 | 52,527 | +2,879 | 0.00% | 859,946 |
| 2016-06-20 | 2016-06-16 | 15.982 | 49,648 | +2,158 | 0.00% | 793,493 |
| 2016-06-14 | 2016-06-10 | 16.788 | 47,490 | -2,158 | 0.00% | 797,283 |
| 2016-06-10 | 2016-06-07 | 17.122 | 49,648 | +2,158 | 0.00% | 850,072 |
| 2016-05-12 | 2016-05-10 | 17.066 | 47,490 | -2,158 | 0.00% | 810,483 |
| 2016-05-11 | 2016-05-09 | 16.816 | 49,648 | +2,158 | 0.00% | 834,892 |
| 2016-05-09 | 2016-05-05 | 17.066 | 47,490 | +2,159 | 0.00% | 810,483 |
| 2016-05-04 | 2016-04-29 | 17.233 | 45,331 | +3,598 | 0.00% | 781,197 |
| 2016-04-12 | 2016-04-08 | 17.761 | 41,733 | -2,159 | 0.00% | 741,231 |
| 2016-04-11 | 2016-04-07 | 17.678 | 43,892 | +2,159 | 0.00% | 775,918 |
| 2016-04-06 | 2016-04-01 | 18.730 | 41,733 | -552 | 0.00% | 781,652 |
| 2016-03-24 | 2016-03-22 | 18.730 | 42,285 | +1,409 | 0.00% | 791,991 |
| 2016-03-07 | 2016-03-03 | 19.127 | 40,876 | -3,524 | 0.00% | 781,841 |
| 2016-02-18 | 2016-02-16 | 16.885 | 44,400 | -2,114 | 0.00% | 749,704 |
| 2016-02-12 | 2016-02-05 | 16.233 | 46,514 | +2,114 | 0.00% | 755,040 |
| 2016-02-05 | 2016-02-03 | 16.743 | 44,400 | -2,114 | 0.00% | 743,404 |
| 2016-02-02 | 2016-01-29 | 17.283 | 46,514 | +3,524 | 0.00% | 803,880 |
| 2016-02-01 | 2016-01-28 | 17.084 | 42,990 | +2,114 | 0.00% | 734,436 |
| 2015-12-28 | 2015-12-22 | 18.928 | 40,876 | -2,114 | 0.00% | 773,721 |
| 2015-12-18 | 2015-12-16 | 18.333 | 42,990 | +2,114 | 0.00% | 788,116 |
| 2015-12-03 | 2015-12-01 | 18.985 | 40,876 | +1,410 | 0.00% | 776,041 |
| 2015-10-07 | 2015-10-05 | 21.397 | 39,466 | -2,819 | 0.00% | 844,471 |
| 2015-10-06 | 2015-10-02 | 21.029 | 42,285 | +2,819 | 0.00% | 889,190 |
| 2015-09-09 | 2015-09-07 | 19.631 | 39,466 | +727 | 0.00% | 774,758 |
| 2015-08-28 | 2015-08-26 | 20.267 | 38,739 | -2,767 | 0.00% | 785,126 |
| 2015-08-27 | 2015-08-25 | 19.949 | 41,506 | +2,767 | 0.00% | 828,005 |
| 2015-08-17 | 2015-08-13 | 25.009 | 38,739 | +1,384 | 0.00% | 968,808 |
| 2015-04-15 | 2015-04-13 | 28.189 | 37,355 | -34,588 | 0.00% | 1,052,996 |
| 2015-04-14 | 2015-04-10 | 27.958 | 71,943 | +34,588 | 0.00% | 2,011,353 |
| 2015-04-08 | 2015-04-01 | 27.182 | 37,355 | +523 | 0.00% | 1,015,380 |
| 2014-11-07 | 2014-11-05 | 21.552 | 36,832 | -2,046 | 0.00% | 793,803 |
| 2014-11-05 | 2014-11-03 | 21.405 | 38,878 | -2,046 | 0.00% | 832,198 |
| 2014-10-16 | 2014-10-14 | 20.379 | 40,924 | +2,046 | 0.00% | 833,994 |
| 2014-10-13 | 2014-10-09 | 21.405 | 38,878 | +2,046 | 0.00% | 832,198 |
| 2014-09-03 | 2014-09-01 | 21.054 | 36,832 | +257 | 0.00% | 775,458 |
| 2014-08-22 | 2014-08-20 | 22.058 | 36,575 | -2,032 | 0.00% | 806,768 |
| 2014-08-18 | 2014-08-14 | 21.644 | 38,607 | -2,032 | 0.00% | 835,629 |
| 2014-08-15 | 2014-08-13 | 21.674 | 40,639 | +2,032 | 0.00% | 880,811 |
| 2014-07-29 | 2014-07-25 | 21.585 | 38,607 | -1,354 | 0.00% | 833,349 |
| 2014-07-25 | 2014-07-23 | 21.556 | 39,961 | -1,355 | 0.00% | 861,396 |
| 2014-07-24 | 2014-07-22 | 21.231 | 41,316 | -1,354 | 0.00% | 877,184 |
| 2014-07-16 | 2014-07-14 | 21.054 | 42,670 | +1,354 | 0.00% | 898,371 |
| 2014-07-15 | 2014-07-11 | 20.995 | 41,316 | +1,355 | 0.00% | 867,424 |
| 2014-07-14 | 2014-07-10 | 20.995 | 39,961 | +2,032 | 0.00% | 838,976 |
| 2014-07-10 | 2014-07-08 | 21.408 | 37,929 | +1,354 | 0.00% | 811,994 |
| 2014-04-11 | 2014-04-09 | 22.058 | 36,575 | -2,709 | 0.00% | 806,768 |
| 2014-04-02 | 2014-03-31 | 21.584 | 39,284 | +428 | 0.00% | 847,924 |
| 2014-04-01 | 2014-03-28 | 21.674 | 38,856 | +2,680 | 0.00% | 842,166 |
| 2014-01-14 | 2014-01-10 | 25.406 | 36,176 | -40,196 | 0.00% | 919,079 |
| 2013-11-27 | 2013-11-25 | 24.659 | 76,372 | -1,339 | 0.00% | 1,883,290 |
| 2013-11-25 | 2013-11-21 | 24.003 | 77,711 | -10,719 | 0.00% | 1,865,269 |
| 2013-11-22 | 2013-11-20 | 23.256 | 88,430 | -2,680 | 0.00% | 2,056,554 |
| 2013-09-24 | 2013-09-19 | 22.211 | 91,110 | -670 | 0.00% | 2,023,680 |
| 2013-09-18 | 2013-09-16 | 21.913 | 91,780 | +670 | 0.00% | 2,011,162 |
| 2013-09-04 | 2013-09-02 | 20.301 | 91,110 | +402 | 0.00% | 1,849,600 |
| 2013-07-02 | 2013-06-27 | 19.821 | 90,708 | -1,334 | 0.00% | 1,797,919 |
| 2013-06-27 | 2013-06-25 | 19.671 | 92,042 | +1,334 | 0.00% | 1,810,561 |
| 2013-04-22 | 2013-04-18 | 19.461 | 90,708 | -2,668 | 0.00% | 1,765,279 |
| 2013-04-02 | 2013-03-27 | 19.881 | 93,376 | +563 | 0.00% | 1,856,385 |
| 2013-03-22 | 2013-03-20 | 20.575 | 92,813 | +2,651 | 0.00% | 1,909,592 |
| 2013-03-13 | 2013-03-11 | 21.691 | 90,162 | -2,651 | 0.00% | 1,955,689 |
| 2013-03-08 | 2013-03-06 | 21.600 | 92,813 | +2,651 | 0.00% | 2,004,791 |
| 2013-01-10 | 2013-01-08 | 22.234 | 90,162 | -7,955 | 0.00% | 2,004,649 |
| 2013-01-04 | 2013-01-02 | 21.932 | 98,117 | +6,630 | 0.00% | 2,151,919 |
| 2012-10-30 | 2012-10-26 | 20.786 | 91,487 | -1,326 | 0.00% | 1,901,630 |
| 2012-10-12 | 2012-10-10 | 19.881 | 92,813 | -1,326 | 0.00% | 1,845,192 |
| 2012-10-08 | 2012-10-04 | 19.579 | 94,139 | -3,315 | 0.00% | 1,843,154 |
| 2012-09-20 | 2012-09-18 | 19.790 | 97,454 | -4,641 | 0.00% | 1,928,638 |
| 2012-09-18 | 2012-09-14 | 19.217 | 102,095 | -9,944 | 0.00% | 1,961,965 |
| 2012-09-17 | 2012-09-13 | 19.066 | 112,039 | -1,326 | 0.00% | 2,136,159 |
| 2012-09-11 | 2012-09-07 | 18.855 | 113,365 | +1,989 | 0.00% | 2,137,501 |
| 2012-08-31 | 2012-08-29 | 19.036 | 111,376 | +6,629 | 0.00% | 2,120,158 |
| 2012-08-13 | 2012-08-09 | 19.368 | 104,747 | -5,966 | 0.00% | 2,028,729 |
| 2012-08-10 | 2012-08-08 | 18.644 | 110,713 | +663 | 0.00% | 2,064,118 |
| 2012-08-03 | 2012-08-01 | 19.368 | 110,050 | +5,303 | 0.00% | 2,131,436 |
| 2012-07-23 | 2012-07-19 | 20.001 | 104,747 | -6,629 | 0.00% | 2,095,089 |
| 2012-07-10 | 2012-07-06 | 20.001 | 111,376 | -1,326 | 0.00% | 2,227,678 |
| 2012-07-09 | 2012-07-05 | 19.489 | 112,702 | +6,630 | 0.00% | 2,196,400 |
| 2012-06-06 | 2012-06-04 | 18.584 | 106,072 | -1,989 | 0.00% | 1,971,191 |
| 2012-05-25 | 2012-05-23 | 18.191 | 108,061 | -1,989 | 0.00% | 1,965,774 |
| 2012-05-24 | 2012-05-22 | 18.553 | 110,050 | +1,989 | 0.00% | 2,041,797 |
| 2012-05-21 | 2012-05-17 | 18.674 | 108,061 | -1,989 | 0.00% | 2,017,934 |
| 2012-05-17 | 2012-05-15 | 18.644 | 110,050 | +1,989 | 0.00% | 2,051,757 |
| 2012-05-10 | 2012-05-08 | 20.062 | 108,061 | -1,989 | 0.00% | 2,167,894 |
| 2012-05-08 | 2012-05-04 | 20.213 | 110,050 | -3,315 | 0.00% | 2,224,396 |
| 2012-05-07 | 2012-05-03 | 19.790 | 113,365 | +3,315 | 0.00% | 2,243,521 |
| 2012-05-04 | 2012-05-02 | 20.182 | 110,050 | -3,315 | 0.00% | 2,221,076 |
| 2012-04-30 | 2012-04-26 | 19.851 | 113,365 | -3,315 | 0.00% | 2,250,361 |
| 2012-04-27 | 2012-04-25 | 19.489 | 116,680 | +3,315 | 0.00% | 2,273,926 |
| 2012-04-24 | 2012-04-20 | 19.941 | 113,365 | +1,326 | 0.00% | 2,260,621 |
| 2012-04-17 | 2012-04-13 | 20.544 | 112,039 | +1,989 | 0.00% | 2,301,779 |
| 2012-04-13 | 2012-04-11 | 20.273 | 110,050 | +1,326 | 0.00% | 2,231,036 |
| 2012-04-10 | 2012-04-03 | 20.846 | 108,724 | +4,640 | 0.00% | 2,266,474 |
| 2012-04-03 | 2012-03-30 | 22.216 | 104,084 | +3,978 | 0.00% | 2,312,341 |
| 2012-04-02 | 2012-03-29 | 22.803 | 100,106 | +2,367 | 0.00% | 2,282,735 |
| 2012-03-30 | 2012-03-28 | 22.958 | 97,739 | -2,589 | 0.00% | 2,243,860 |
| 2012-03-29 | 2012-03-27 | 23.081 | 100,328 | +2,589 | 0.00% | 2,315,698 |
| 2012-03-06 | 2012-03-02 | 23.916 | 97,739 | -2,589 | 0.00% | 2,337,480 |
| 2012-03-02 | 2012-02-29 | 23.792 | 100,328 | -6,473 | 0.00% | 2,386,998 |
| 2012-02-28 | 2012-02-24 | 22.741 | 106,801 | +6,473 | 0.00% | 2,428,803 |
| 2012-02-14 | 2012-02-10 | 24.286 | 100,328 | -2,589 | 0.00% | 2,436,598 |
| 2012-02-08 | 2012-02-06 | 24.225 | 102,917 | +2,589 | 0.00% | 2,493,115 |
| 2012-02-03 | 2012-02-01 | 23.607 | 100,328 | +2,589 | 0.00% | 2,368,398 |
| 2012-02-02 | 2012-01-31 | 23.730 | 97,739 | -3,236 | 0.00% | 2,319,360 |
| 2012-02-01 | 2012-01-30 | 23.730 | 100,975 | -3,237 | 0.00% | 2,396,151 |
| 2011-12-30 | 2011-12-28 | 20.393 | 104,212 | -2,589 | 0.00% | 2,125,205 |
| 2011-12-23 | 2011-12-21 | 20.208 | 106,801 | +2,589 | 0.00% | 2,158,202 |
| 2011-12-21 | 2011-12-19 | 20.300 | 104,212 | -2,589 | 0.00% | 2,115,545 |
| 2011-12-20 | 2011-12-16 | 20.517 | 106,801 | +2,589 | 0.00% | 2,191,202 |
| 2011-11-30 | 2011-11-28 | 19.930 | 104,212 | -2,589 | 0.00% | 2,076,905 |
| 2011-11-28 | 2011-11-24 | 19.930 | 106,801 | +2,589 | 0.00% | 2,128,502 |
| 2011-10-26 | 2011-10-24 | 21.196 | 104,212 | -12,945 | 0.00% | 2,208,925 |
| 2011-10-24 | 2011-10-20 | 20.115 | 117,157 | -2,589 | 0.00% | 2,356,613 |
| 2011-10-17 | 2011-10-13 | 21.289 | 119,746 | -1,942 | 0.00% | 2,549,291 |
| 2011-10-14 | 2011-10-12 | 20.640 | 121,688 | +1,942 | 0.00% | 2,511,674 |
| 2011-10-11 | 2011-10-07 | 20.393 | 119,746 | -1,295 | 0.00% | 2,441,991 |
| 2011-10-10 | 2011-10-06 | 19.621 | 121,041 | +2,589 | 0.00% | 2,374,900 |
| 2011-10-07 | 2011-10-04 | 18.354 | 118,452 | +12,946 | 0.00% | 2,174,042 |
| 2011-10-04 | 2011-09-30 | 19.775 | 105,506 | -1,295 | 0.00% | 2,086,394 |
| 2011-09-26 | 2011-09-22 | 19.435 | 106,801 | +1,295 | 0.00% | 2,075,702 |
| 2011-09-22 | 2011-09-20 | 20.269 | 105,506 | -1,295 | 0.00% | 2,138,553 |
| 2011-09-20 | 2011-09-16 | 21.166 | 106,801 | +1,295 | 0.00% | 2,260,502 |
| 2011-09-15 | 2011-09-12 | 22.340 | 105,506 | +6,472 | 0.00% | 2,356,973 |
| 2011-09-07 | 2011-09-05 | 23.982 | 99,034 | +1,169 | 0.00% | 2,375,046 |
| 2011-08-30 | 2011-08-26 | 23.732 | 97,865 | -1,919 | 0.00% | 2,322,531 |
| 2011-08-25 | 2011-08-23 | 23.795 | 99,784 | +1,919 | 0.00% | 2,374,312 |
| 2011-08-23 | 2011-08-19 | 23.701 | 97,865 | +15,351 | 0.00% | 2,319,471 |
| 2011-08-18 | 2011-08-16 | 25.014 | 82,514 | -1,279 | 0.00% | 2,064,001 |
| 2011-08-16 | 2011-08-12 | 24.420 | 83,793 | +8,315 | 0.00% | 2,046,214 |
| 2011-08-12 | 2011-08-10 | 25.545 | 75,478 | -640 | 0.00% | 1,928,123 |
| 2011-08-10 | 2011-08-08 | 25.733 | 76,118 | -639 | 0.00% | 1,958,752 |
| 2011-08-09 | 2011-08-05 | 26.390 | 76,757 | +12,793 | 0.00% | 2,025,596 |
| 2011-08-08 | 2011-08-04 | 27.515 | 63,964 | +28,144 | 0.00% | 1,759,992 |
| 2011-08-05 | 2011-08-03 | 27.859 | 35,820 | +1,279 | 0.00% | 997,920 |
| 2011-07-06 | 2011-07-04 | 28.766 | 34,541 | -31,982 | 0.00% | 993,608 |
| 2011-06-28 | 2011-06-24 | 27.828 | 66,523 | -6,396 | 0.00% | 1,851,203 |
| 2011-06-27 | 2011-06-23 | 26.421 | 72,919 | +6,396 | 0.00% | 1,926,592 |
| 2011-06-20 | 2011-06-16 | 27.734 | 66,523 | +1,279 | 0.00% | 1,844,963 |
| 2011-05-11 | 2011-05-06 | 32.386 | 65,244 | +2,568 | 0.00% | 2,112,967 |
| 2011-05-05 | 2011-05-03 | 31.539 | 62,676 | -1,229 | 0.00% | 1,976,760 |
| 2011-04-15 | 2011-04-13 | 32.125 | 63,905 | -3,687 | 0.00% | 2,052,962 |
| 2011-04-14 | 2011-04-12 | 31.507 | 67,592 | +1,844 | 0.00% | 2,129,608 |
| 2011-03-30 | 2011-03-28 | 29.879 | 65,748 | -2,458 | 0.00% | 1,964,510 |
| 2011-03-17 | 2011-03-15 | 29.717 | 68,206 | +2,458 | 0.00% | 2,026,853 |
| 2011-03-14 | 2011-03-10 | 30.042 | 65,748 | +1,843 | 0.00% | 1,975,210 |
| 2011-03-11 | 2011-03-09 | 30.823 | 63,905 | -1,843 | 0.00% | 1,969,762 |
| 2011-03-09 | 2011-03-07 | 28.740 | 65,748 | +1,843 | 0.00% | 1,889,610 |
| 2011-02-25 | 2011-02-23 | 28.187 | 63,905 | +30,724 | 0.00% | 1,801,282 |
| 2011-01-25 | 2011-01-21 | 34.094 | 33,181 | -6,145 | 0.00% | 1,131,286 |
| 2011-01-24 | 2011-01-20 | 36.210 | 39,326 | +6,145 | 0.00% | 1,423,996 |
| 2011-01-20 | 2011-01-18 | 37.593 | 33,181 | -6,145 | 0.00% | 1,247,385 |
| 2011-01-19 | 2011-01-17 | 37.431 | 39,326 | +6,145 | 0.00% | 1,471,996 |
| 2010-12-17 | 2010-12-15 | 35.803 | 33,181 | -1,229 | 0.00% | 1,187,986 |
| 2010-12-10 | 2010-12-08 | 38.326 | 34,410 | +1,229 | 0.00% | 1,318,787 |
| 2010-09-13 | 2010-09-09 | 34.339 | 33,181 | -4,302 | 0.00% | 1,139,386 |
| 2010-09-10 | 2010-09-08 | 33.118 | 37,483 | +3,073 | 0.00% | 1,241,360 |
| 2010-09-08 | 2010-09-06 | 32.516 | 34,410 | -1,844 | 0.00% | 1,118,869 |
| 2010-09-02 | 2010-08-31 | 31.761 | 36,254 | +625 | 0.00% | 1,151,481 |
| 2010-08-04 | 2010-08-02 | 29.178 | 35,629 | -1,811 | 0.00% | 1,039,589 |
| 2010-07-26 | 2010-07-22 | 26.860 | 37,440 | -3,020 | 0.00% | 1,005,631 |
| 2010-07-21 | 2010-07-19 | 25.668 | 40,460 | -1,811 | 0.00% | 1,038,508 |
| 2010-07-19 | 2010-07-15 | 25.899 | 42,271 | +1,811 | 0.00% | 1,094,791 |
| 2010-07-15 | 2010-07-13 | 25.833 | 40,460 | +3,020 | 0.00% | 1,045,208 |
| 2010-05-05 | 2010-05-03 | 26.924 | 37,440 | +228 | 0.00% | 1,008,051 |
| 2010-04-27 | 2010-04-23 | 27.824 | 37,212 | -1,201 | 0.00% | 1,035,392 |
| 2010-01-19 | 2010-01-15 | 24.059 | 38,413 | -1,200 | 0.00% | 924,167 |
| 2009-09-29 | 2009-09-25 | 21.426 | 39,613 | +1,800 | 0.00% | 848,758 |
| 2009-09-21 | 2009-09-17 | 21.726 | 37,813 | -12,003 | 0.00% | 821,531 |
| 2009-09-10 | 2009-09-08 | 19.460 | 49,816 | -1,201 | 0.00% | 969,431 |
| 2009-08-17 | 2009-08-13 | 19.727 | 51,017 | +12,004 | 0.00% | 1,006,403 |
| 2009-05-14 | 2009-05-12 | 18.194 | 39,013 | -1,200 | 0.00% | 709,802 |
| 2009-04-27 | 2009-04-23 | 15.545 | 40,213 | -3,001 | 0.00% | 625,105 |
| 2009-04-24 | 2009-04-22 | 14.695 | 43,214 | +1,800 | 0.00% | 635,036 |
| 2009-01-19 | 2009-01-15 | 13.962 | 41,414 | -1,581,255 | 0.00% | 578,224 |
| 2009-01-16 | 2009-01-14 | 14.312 | 1,622,669 | +1,581,255 | 0.07% | 23,223,530 |
| 2008-11-11 | 2008-11-07 | 13.695 | 41,414 | -2,400 | 0.00% | 567,184 |
| 2008-11-10 | 2008-11-06 | 13.462 | 43,814 | -601 | 0.00% | 589,833 |
| 2008-11-03 | 2008-10-30 | 16.445 | 44,415 | -1,200 | 0.00% | 730,385 |
| 2008-08-28 | 2008-08-26 | 24.509 | 45,615 | +93 | 0.00% | 1,117,966 |
| 2008-06-30 | 2008-06-26 | 25.110 | 45,522 | -3,594 | 0.00% | 1,143,047 |
| 2008-05-30 | 2008-05-28 | 25.878 | 49,116 | -599 | 0.00% | 1,271,011 |
| 2008-05-28 | 2008-05-26 | 24.909 | 49,715 | +599 | 0.00% | 1,238,372 |
| 2008-05-26 | 2008-05-22 | 25.310 | 49,116 | +2,995 | 0.00% | 1,243,131 |
| 2008-05-08 | 2008-05-06 | 28.115 | 46,121 | -2,396 | 0.00% | 1,296,688 |
| 2008-05-06 | 2008-05-02 | 28.349 | 48,517 | -23,958 | 0.00% | 1,375,392 |
| 2008-05-05 | 2008-04-30 | 27.147 | 72,475 | +5,989 | 0.00% | 1,967,449 |
| 2008-04-29 | 2008-04-25 | 28.655 | 66,486 | +4,650 | 0.00% | 1,905,156 |
| 2008-04-14 | 2008-04-10 | 26.579 | 61,836 | +17,337 | 0.00% | 1,643,511 |
| 2008-04-09 | 2008-04-07 | 28.274 | 44,499 | -1,734 | 0.00% | 1,258,178 |
| 2008-04-07 | 2008-04-02 | 28.240 | 46,233 | -1,734 | 0.00% | 1,305,606 |
| 2008-04-03 | 2008-04-01 | 26.994 | 47,967 | -1,155 | 0.00% | 1,294,813 |
| 2008-03-20 | 2008-03-18 | 24.537 | 49,122 | +1,733 | 0.00% | 1,205,292 |
| 2008-03-10 | 2008-03-06 | 27.513 | 47,389 | +1,734 | 0.00% | 1,303,811 |
| 2008-03-07 | 2008-03-05 | 28.240 | 45,655 | -1,734 | 0.00% | 1,289,283 |
| 2008-02-29 | 2008-02-27 | 28.828 | 47,389 | -5,201 | 0.00% | 1,366,131 |
| 2008-02-26 | 2008-02-22 | 27.340 | 52,590 | +2,890 | 0.00% | 1,437,806 |
| 2008-02-25 | 2008-02-21 | 27.997 | 49,700 | +1,733 | 0.00% | 1,391,473 |
| 2008-02-22 | 2008-02-20 | 28.620 | 47,967 | +4,046 | 0.00% | 1,372,834 |
| 2008-01-30 | 2008-01-28 | 30.282 | 43,921 | +1,156 | 0.00% | 1,329,995 |
| 2008-01-07 | 2008-01-03 | 34.054 | 42,765 | +1,733 | 0.00% | 1,456,309 |
| 2007-12-18 | 2007-12-14 | 35.040 | 41,032 | +1,156 | 0.00% | 1,437,764 |
| 2007-12-11 | 2007-12-07 | 34.867 | 39,876 | -1,560,934 | 0.00% | 1,390,358 |
| 2007-12-10 | 2007-12-06 | 35.386 | 1,600,810 | +1,560,934 | 0.07% | 56,646,488 |
| 2007-11-27 | 2007-11-23 | 32.323 | 39,876 | -1,156 | 0.00% | 1,288,927 |
| 2007-11-23 | 2007-11-21 | 31.597 | 41,032 | +1,156 | 0.00% | 1,296,473 |
| 2007-11-22 | 2007-11-20 | 31.839 | 39,876 | +1,156 | 0.00% | 1,269,607 |
| 2007-11-20 | 2007-11-16 | 32.600 | 38,720 | +1,156 | 0.00% | 1,262,281 |
| 2007-11-09 | 2007-11-07 | 36.338 | 37,564 | +1,156 | 0.00% | 1,364,995 |
| 2007-11-08 | 2007-11-06 | 36.597 | 36,408 | +1,155 | 0.00% | 1,332,438 |
| 2007-11-07 | 2007-11-05 | 37.117 | 35,253 | +578 | 0.00% | 1,308,468 |
| 2007-10-25 | 2007-10-23 | 38.847 | 34,675 | -2,311 | 0.00% | 1,347,016 |
| 2007-10-24 | 2007-10-22 | 37.722 | 36,986 | +2,311 | 0.00% | 1,395,191 |
| 2007-10-23 | 2007-10-18 | 39.626 | 34,675 | -2,311 | 0.00% | 1,374,016 |
| 2007-10-22 | 2007-10-17 | 39.279 | 36,986 | +2,311 | 0.00% | 1,452,791 |
| 2007-10-11 | 2007-10-09 | 37.809 | 34,675 | -1,155 | 0.00% | 1,311,015 |
| 2007-10-10 | 2007-10-08 | 35.646 | 35,830 | +1,733 | 0.00% | 1,277,185 |
| 2007-10-09 | 2007-10-05 | 35.905 | 34,097 | +1,156 | 0.00% | 1,224,261 |
| 2007-10-03 | 2007-09-28 | 36.770 | 32,941 | +578 | 0.00% | 1,211,255 |
| 2007-08-30 | 2007-08-28 | 37.493 | 32,363 | +400 | 0.00% | 1,213,382 |
| 2007-08-13 | 2007-08-09 | 37.756 | 31,963 | -571 | 0.00% | 1,206,785 |
| 2007-08-09 | 2007-08-07 | 37.230 | 32,534 | -1,142 | 0.00% | 1,211,243 |
| 2007-07-11 | 2007-07-09 | 33.989 | 33,676 | +1,142 | 0.00% | 1,144,609 |
| 2007-06-26 | 2007-06-22 | 34.304 | 32,534 | 0.00% | 1,116,054 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy