History of CCASS shareholding
Participant: CHINA MERCHANTS SECURITIES (HK) CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.840 | 408,875 | +0 | 0.01% | 752,330 |
| 2025-10-13 | 2025-10-09 | 1.840 | 408,875 | +0 | 0.01% | 752,330 |
| 2025-10-10 | 2025-10-08 | 1.840 | 408,875 | +0 | 0.01% | 752,330 |
| 2025-10-09 | 2025-10-06 | 1.840 | 408,875 | +0 | 0.01% | 752,330 |
| 2025-10-08 | 2025-10-03 | 1.850 | 408,875 | +0 | 0.01% | 756,419 |
| 2025-10-06 | 2025-10-02 | 1.850 | 408,875 | +0 | 0.01% | 756,419 |
| 2025-10-03 | 2025-09-30 | 1.850 | 408,875 | +0 | 0.01% | 756,419 |
| 2025-10-02 | 2025-09-29 | 1.860 | 408,875 | +0 | 0.01% | 760,508 |
| 2025-09-30 | 2025-09-26 | 1.850 | 408,875 | +0 | 0.01% | 756,419 |
| 2025-09-29 | 2025-09-25 | 1.860 | 408,875 | +0 | 0.01% | 760,508 |
| 2025-09-26 | 2025-09-24 | 1.840 | 408,875 | +0 | 0.01% | 752,330 |
| 2025-09-25 | 2025-09-23 | 1.830 | 408,875 | +0 | 0.01% | 748,241 |
| 2025-09-24 | 2025-09-22 | 1.870 | 408,875 | +0 | 0.01% | 764,596 |
| 2025-09-23 | 2025-09-19 | 2.017 | 408,875 | +0 | 0.01% | 824,554 |
| 2025-09-22 | 2025-09-18 | 2.017 | 408,875 | +17,566 | 0.01% | 824,554 |
| 2025-09-19 | 2025-09-17 | 1.985 | 391,309 | +0 | 0.01% | 776,863 |
| 2025-09-18 | 2025-09-16 | 2.027 | 391,309 | +0 | 0.01% | 793,218 |
| 2025-09-17 | 2025-09-15 | 1.985 | 391,309 | +0 | 0.01% | 776,863 |
| 2025-09-16 | 2025-09-12 | 1.985 | 391,309 | +0 | 0.01% | 776,863 |
| 2025-09-15 | 2025-09-11 | 1.975 | 391,309 | +0 | 0.01% | 772,774 |
| 2025-09-12 | 2025-09-10 | 1.975 | 391,309 | +0 | 0.01% | 772,774 |
| 2025-09-11 | 2025-09-09 | 1.975 | 391,309 | -10,527 | 0.01% | 772,774 |
| 2025-09-05 | 2025-09-03 | 1.964 | 401,836 | +14,355 | 0.01% | 789,365 |
| 2025-08-27 | 2025-08-25 | 1.975 | 387,481 | +9,571 | 0.01% | 765,215 |
| 2025-08-20 | 2025-08-18 | 1.964 | 377,910 | -38,282 | 0.01% | 742,365 |
| 2025-08-18 | 2025-08-14 | 1.943 | 416,192 | +20,577 | 0.01% | 808,868 |
| 2025-07-30 | 2025-07-28 | 1.954 | 395,615 | -15,791 | 0.01% | 773,011 |
| 2025-07-16 | 2025-07-14 | 1.902 | 411,406 | -25,362 | 0.01% | 782,372 |
| 2025-06-26 | 2025-06-24 | 1.849 | 436,768 | +479 | 0.01% | 807,784 |
| 2025-05-28 | 2025-05-26 | 1.860 | 436,289 | +4,785 | 0.01% | 811,457 |
| 2025-05-23 | 2025-05-21 | 2.018 | 431,504 | +18,156 | 0.01% | 870,756 |
| 2025-05-21 | 2025-05-19 | 2.007 | 413,348 | +6,417 | 0.01% | 829,610 |
| 2025-05-16 | 2025-05-14 | 1.985 | 406,931 | -6,417 | 0.01% | 807,853 |
| 2025-05-15 | 2025-05-13 | 1.985 | 413,348 | +24,753 | 0.01% | 820,592 |
| 2025-04-25 | 2025-04-23 | 1.996 | 388,595 | +66,465 | 0.01% | 775,690 |
| 2025-04-24 | 2025-04-22 | 1.942 | 322,130 | +4,584 | 0.01% | 625,448 |
| 2025-04-10 | 2025-04-08 | 1.887 | 317,546 | -11,001 | 0.01% | 599,229 |
| 2025-03-26 | 2025-03-24 | 1.931 | 328,547 | +11,001 | 0.01% | 634,324 |
| 2025-02-12 | 2025-02-10 | 2.094 | 317,546 | -11,001 | 0.01% | 665,040 |
| 2025-02-10 | 2025-02-06 | 2.029 | 328,547 | +275 | 0.01% | 666,577 |
| 2024-10-31 | 2024-10-29 | 2.094 | 328,272 | +41,255 | 0.01% | 687,504 |
| 2024-10-30 | 2024-10-28 | 2.062 | 287,017 | +32,086 | 0.01% | 591,711 |
| 2024-10-04 | 2024-10-02 | 2.160 | 254,931 | +128,348 | 0.01% | 550,590 |
| 2024-09-23 | 2024-09-19 | 2.192 | 126,583 | +5,619 | 0.00% | 277,418 |
| 2024-08-12 | 2024-08-08 | 1.918 | 120,964 | -28,035 | 0.00% | 231,966 |
| 2024-07-09 | 2024-07-05 | 2.043 | 148,999 | -8,760 | 0.01% | 304,435 |
| 2024-05-24 | 2024-05-22 | 2.415 | 157,759 | -1,753 | 0.01% | 381,034 |
| 2024-05-23 | 2024-05-21 | 2.366 | 159,512 | +10,251 | 0.01% | 377,485 |
| 2024-04-29 | 2024-04-25 | 2.074 | 149,261 | -40,989 | 0.01% | 309,528 |
| 2024-01-03 | 2023-12-29 | 1.659 | 190,250 | -118,457 | 0.01% | 315,623 |
| 2024-01-02 | 2023-12-28 | 1.635 | 308,707 | +23,773 | 0.01% | 504,610 |
| 2023-12-29 | 2023-12-27 | 1.586 | 284,934 | +48,367 | 0.01% | 451,848 |
| 2023-12-28 | 2023-12-22 | 1.635 | 236,567 | +20,904 | 0.01% | 386,691 |
| 2023-12-27 | 2023-12-21 | 1.622 | 215,663 | +2,870 | 0.01% | 349,890 |
| 2023-12-22 | 2023-12-20 | 1.574 | 212,793 | -4,099 | 0.01% | 334,851 |
| 2023-12-21 | 2023-12-19 | 1.574 | 216,892 | +26,642 | 0.01% | 341,301 |
| 2023-09-22 | 2023-09-20 | 1.882 | 190,250 | -13,936 | 0.01% | 358,093 |
| 2023-09-21 | 2023-09-19 | 1.857 | 204,186 | -42,379 | 0.01% | 379,130 |
| 2023-09-20 | 2023-09-18 | 1.844 | 246,565 | -211,516 | 0.01% | 454,683 |
| 2023-09-19 | 2023-09-15 | 1.920 | 458,081 | +393 | 0.02% | 879,689 |
| 2023-09-18 | 2023-09-14 | 1.908 | 457,688 | +8,257 | 0.02% | 873,113 |
| 2023-09-15 | 2023-09-13 | 1.908 | 449,431 | +7,863 | 0.02% | 857,362 |
| 2023-09-14 | 2023-09-12 | 1.920 | 441,568 | +102,612 | 0.02% | 847,977 |
| 2023-09-13 | 2023-09-11 | 1.920 | 338,956 | +125,416 | 0.01% | 650,924 |
| 2023-09-12 | 2023-09-07 | 1.946 | 213,540 | +16,512 | 0.01% | 415,509 |
| 2023-09-11 | 2023-09-06 | 1.908 | 197,028 | +14,547 | 0.01% | 375,862 |
| 2023-06-28 | 2023-06-26 | 2.187 | 182,481 | +39,315 | 0.01% | 399,168 |
| 2023-05-23 | 2023-05-19 | 2.528 | 143,166 | +2,708 | 0.01% | 361,891 |
| 2023-01-13 | 2023-01-11 | 2.722 | 140,458 | +3,857 | 0.01% | 382,357 |
| 2023-01-12 | 2023-01-10 | 2.748 | 136,601 | +7,714 | 0.01% | 375,399 |
| 2023-01-05 | 2023-01-03 | 2.644 | 128,887 | +1,543 | 0.01% | 340,834 |
| 2022-12-23 | 2022-12-21 | 2.489 | 127,344 | +1,929 | 0.01% | 316,945 |
| 2022-12-15 | 2022-12-13 | 2.709 | 125,415 | +2,314 | 0.01% | 339,781 |
| 2022-12-12 | 2022-12-08 | 2.631 | 123,101 | +7,329 | 0.01% | 323,938 |
| 2022-11-02 | 2022-10-31 | 1.880 | 115,772 | -26,229 | 0.00% | 217,608 |
| 2022-11-01 | 2022-10-28 | 1.957 | 142,001 | -59,400 | 0.01% | 277,953 |
| 2022-10-31 | 2022-10-27 | 2.022 | 201,401 | -27,000 | 0.01% | 407,277 |
| 2022-10-28 | 2022-10-26 | 2.022 | 228,401 | -3,471 | 0.01% | 461,877 |
| 2022-10-27 | 2022-10-25 | 2.022 | 231,872 | -60,172 | 0.01% | 468,896 |
| 2022-10-26 | 2022-10-24 | 2.061 | 292,044 | +771 | 0.01% | 601,934 |
| 2022-10-25 | 2022-10-21 | 2.113 | 291,273 | +386 | 0.01% | 615,448 |
| 2022-10-24 | 2022-10-20 | 2.100 | 290,887 | +386 | 0.01% | 610,862 |
| 2022-10-19 | 2022-10-17 | 2.100 | 290,501 | +771 | 0.01% | 610,051 |
| 2022-10-18 | 2022-10-14 | 2.022 | 289,730 | +1,543 | 0.01% | 585,898 |
| 2022-10-14 | 2022-10-12 | 2.035 | 288,187 | +28,929 | 0.01% | 586,513 |
| 2022-10-13 | 2022-10-11 | 1.970 | 259,258 | +7,714 | 0.01% | 510,834 |
| 2022-10-03 | 2022-09-29 | 1.931 | 251,544 | +16,200 | 0.01% | 485,852 |
| 2022-09-30 | 2022-09-28 | 1.996 | 235,344 | +119,572 | 0.01% | 469,816 |
| 2022-09-01 | 2022-08-30 | 3.031 | 115,772 | +3,388 | 0.00% | 350,941 |
| 2022-08-08 | 2022-08-04 | 3.165 | 112,384 | +1,498 | 0.00% | 355,678 |
| 2022-05-04 | 2022-04-29 | 3.839 | 110,886 | +5,194 | 0.00% | 425,663 |
| 2022-04-08 | 2022-04-06 | 3.993 | 105,692 | -1,428 | 0.00% | 422,012 |
| 2022-02-18 | 2022-02-16 | 4.007 | 107,120 | -14,275 | 0.00% | 429,215 |
| 2021-12-16 | 2021-12-14 | 3.923 | 121,395 | -99,929 | 0.01% | 476,208 |
| 2021-12-14 | 2021-12-10 | 3.951 | 221,324 | +99,929 | 0.01% | 874,411 |
| 2021-11-24 | 2021-11-22 | 3.965 | 121,395 | -26,053 | 0.01% | 481,311 |
| 2021-11-23 | 2021-11-19 | 3.951 | 147,448 | -214,133 | 0.01% | 582,540 |
| 2021-11-19 | 2021-11-17 | 3.951 | 361,581 | -3,569 | 0.02% | 1,428,541 |
| 2021-11-17 | 2021-11-15 | 3.937 | 365,150 | -11,063 | 0.02% | 1,437,526 |
| 2021-11-15 | 2021-11-11 | 3.937 | 376,213 | -2,856 | 0.02% | 1,481,079 |
| 2021-09-29 | 2021-09-27 | 3.909 | 379,069 | -79,942 | 0.02% | 1,481,701 |
| 2021-09-02 | 2021-08-31 | 4.322 | 459,011 | +17,056 | 0.02% | 1,983,641 |
| 2021-07-27 | 2021-07-23 | 4.409 | 441,955 | +25,772 | 0.02% | 1,948,517 |
| 2021-07-26 | 2021-07-22 | 4.409 | 416,183 | +25,085 | 0.02% | 1,834,892 |
| 2021-07-23 | 2021-07-21 | 4.220 | 391,098 | +28,177 | 0.02% | 1,650,316 |
| 2021-07-14 | 2021-07-12 | 4.263 | 362,921 | +50,513 | 0.02% | 1,547,259 |
| 2021-06-21 | 2021-06-17 | 4.365 | 312,408 | +5,842 | 0.01% | 1,363,725 |
| 2021-06-18 | 2021-06-16 | 4.380 | 306,566 | +23,366 | 0.01% | 1,342,684 |
| 2021-06-17 | 2021-06-15 | 4.351 | 283,200 | +48,452 | 0.01% | 1,232,105 |
| 2021-06-16 | 2021-06-11 | 4.365 | 234,748 | +53,605 | 0.01% | 1,024,723 |
| 2021-06-11 | 2021-06-09 | 4.365 | 181,143 | +66,320 | 0.01% | 790,726 |
| 2021-06-09 | 2021-06-07 | 4.307 | 114,823 | +14,433 | 0.01% | 494,543 |
| 2021-06-08 | 2021-06-04 | 4.336 | 100,390 | +34,019 | 0.00% | 435,301 |
| 2021-05-13 | 2021-05-11 | 4.467 | 66,371 | -344 | 0.00% | 296,483 |
| 2021-05-12 | 2021-05-10 | 4.511 | 66,715 | +15,807 | 0.00% | 300,932 |
| 2021-05-04 | 2021-04-30 | 4.661 | 50,908 | +1,796 | 0.00% | 237,261 |
| 2021-05-03 | 2021-04-29 | 4.706 | 49,112 | +331 | 0.00% | 231,113 |
| 2021-04-28 | 2021-04-26 | 4.676 | 48,781 | -45,747 | 0.00% | 228,084 |
| 2021-03-03 | 2021-03-01 | 4.962 | 94,528 | +43,095 | 0.00% | 469,071 |
| 2021-01-27 | 2021-01-25 | 4.404 | 51,433 | +6,630 | 0.00% | 226,520 |
| 2021-01-21 | 2021-01-19 | 4.468 | 44,803 | +1,847 | 0.00% | 200,164 |
| 2020-09-25 | 2020-09-23 | 3.870 | 42,956 | -13,349 | 0.00% | 166,234 |
| 2020-07-27 | 2020-07-23 | 4.232 | 56,305 | -63,568 | 0.00% | 238,265 |
| 2020-07-03 | 2020-06-30 | 4.216 | 119,873 | -39,413 | 0.01% | 505,379 |
| 2020-05-26 | 2020-05-22 | 4.861 | 159,286 | +6,176 | 0.01% | 774,227 |
| 2020-04-08 | 2020-04-06 | 4.468 | 153,110 | +18,331 | 0.01% | 684,070 |
| 2020-03-20 | 2020-03-18 | 4.615 | 134,779 | +12,832 | 0.01% | 622,022 |
| 2019-12-20 | 2019-12-18 | 6.219 | 121,947 | +37,884 | 0.01% | 758,383 |
| 2019-12-11 | 2019-12-09 | 6.055 | 84,063 | -1,222 | 0.00% | 509,027 |
| 2019-10-24 | 2019-10-22 | 6.170 | 85,285 | -2,750 | 0.00% | 526,197 |
| 2019-10-21 | 2019-10-17 | 6.186 | 88,035 | -458 | 0.00% | 544,605 |
| 2019-09-26 | 2019-09-24 | 6.585 | 88,493 | +2,496 | 0.00% | 582,700 |
| 2019-09-13 | 2019-09-11 | 6.669 | 85,997 | -26,721 | 0.00% | 573,505 |
| 2019-09-11 | 2019-09-09 | 6.635 | 112,718 | -8,907 | 0.01% | 747,909 |
| 2019-09-06 | 2019-09-04 | 6.652 | 121,625 | +35,628 | 0.01% | 809,057 |
| 2019-08-23 | 2019-08-21 | 6.770 | 85,997 | -48,989 | 0.00% | 582,195 |
| 2019-08-21 | 2019-08-19 | 6.736 | 134,986 | +10,392 | 0.01% | 909,301 |
| 2019-08-19 | 2019-08-15 | 6.517 | 124,594 | +17,814 | 0.01% | 812,021 |
| 2019-08-16 | 2019-08-14 | 6.568 | 106,780 | +20,783 | 0.01% | 701,316 |
| 2019-07-26 | 2019-07-24 | 7.090 | 85,997 | -6,532 | 0.00% | 609,712 |
| 2019-07-17 | 2019-07-15 | 7.006 | 92,529 | +6,532 | 0.01% | 648,232 |
| 2019-06-28 | 2019-06-26 | 6.804 | 85,997 | -7,126 | 0.00% | 585,091 |
| 2019-06-04 | 2019-05-31 | 6.315 | 93,123 | -14,845 | 0.01% | 588,095 |
| 2019-05-03 | 2019-04-30 | 7.239 | 107,968 | +2,972 | 0.01% | 781,541 |
| 2019-03-18 | 2019-03-14 | 7.169 | 104,996 | -6,930 | 0.01% | 752,755 |
| 2019-03-08 | 2019-03-06 | 7.117 | 111,926 | +6,930 | 0.01% | 796,624 |
| 2019-03-05 | 2019-03-01 | 7.169 | 104,996 | -2,310 | 0.01% | 752,755 |
| 2019-02-26 | 2019-02-22 | 7.256 | 107,306 | +11,549 | 0.01% | 778,607 |
| 2019-01-16 | 2019-01-14 | 6.788 | 95,757 | +14,437 | 0.01% | 650,035 |
| 2019-01-09 | 2019-01-07 | 6.702 | 81,320 | -867 | 0.00% | 544,990 |
| 2019-01-08 | 2019-01-04 | 6.684 | 82,187 | -5,774 | 0.00% | 549,378 |
| 2019-01-04 | 2019-01-02 | 6.736 | 87,961 | -485,064 | 0.00% | 592,543 |
| 2019-01-03 | 2018-12-31 | 6.944 | 573,025 | +485,064 | 0.03% | 3,979,224 |
| 2018-11-01 | 2018-10-30 | 7.478 | 87,961 | +4,854 | 0.00% | 657,789 |
| 2018-10-29 | 2018-10-25 | 7.277 | 83,107 | -27 | 0.00% | 604,734 |
| 2018-10-18 | 2018-10-15 | 7.258 | 83,134 | -2,728 | 0.00% | 603,407 |
| 2018-10-05 | 2018-10-03 | 7.570 | 85,862 | -14,185 | 0.01% | 649,961 |
| 2018-10-04 | 2018-10-02 | 7.497 | 100,047 | -40,373 | 0.01% | 750,004 |
| 2018-09-20 | 2018-09-18 | 7.973 | 140,420 | +2,728 | 0.01% | 1,119,578 |
| 2018-07-26 | 2018-07-24 | 9.030 | 137,692 | +4,102 | 0.01% | 1,243,391 |
| 2018-04-30 | 2018-04-26 | 9.011 | 133,590 | -6,696 | 0.01% | 1,203,825 |
| 2018-04-26 | 2018-04-24 | 9.030 | 140,286 | -265 | 0.01% | 1,266,815 |
| 2018-04-25 | 2018-04-23 | 9.030 | 140,551 | -265 | 0.01% | 1,269,208 |
| 2018-02-23 | 2018-02-21 | 8.955 | 140,816 | -308,336 | 0.01% | 1,260,960 |
| 2018-02-13 | 2018-02-09 | 8.955 | 449,152 | +10,586 | 0.03% | 4,022,006 |
| 2018-01-10 | 2018-01-08 | 9.162 | 438,566 | -37,053 | 0.03% | 4,018,350 |
| 2018-01-04 | 2018-01-02 | 9.181 | 475,619 | -60,873 | 0.03% | 4,366,832 |
| 2018-01-03 | 2017-12-29 | 9.408 | 536,492 | -189,501 | 0.03% | 5,047,352 |
| 2017-12-27 | 2017-12-21 | 9.295 | 725,993 | +189,501 | 0.04% | 6,747,899 |
| 2017-12-21 | 2017-12-19 | 9.257 | 536,492 | +15,615 | 0.03% | 4,966,270 |
| 2017-12-14 | 2017-12-12 | 8.974 | 520,877 | +5,293 | 0.03% | 4,674,119 |
| 2017-12-08 | 2017-12-06 | 8.822 | 515,584 | -10,586 | 0.03% | 4,548,700 |
| 2017-12-05 | 2017-12-01 | 8.974 | 526,170 | +10,586 | 0.03% | 4,721,617 |
| 2017-11-17 | 2017-11-15 | 8.898 | 515,584 | +6,352 | 0.03% | 4,587,661 |
| 2017-11-07 | 2017-11-03 | 9.162 | 509,232 | -10,586 | 0.03% | 4,665,825 |
| 2017-11-01 | 2017-10-30 | 9.125 | 519,818 | +2,382 | 0.03% | 4,743,178 |
| 2017-10-30 | 2017-10-26 | 10.195 | 517,436 | +17,523 | 0.03% | 5,275,436 |
| 2017-10-24 | 2017-10-20 | 10.215 | 499,913 | +10,063 | 0.03% | 5,106,718 |
| 2017-10-19 | 2017-10-17 | 10.315 | 489,850 | -10,063 | 0.03% | 5,052,599 |
| 2017-09-26 | 2017-09-22 | 9.619 | 499,913 | +5,283 | 0.03% | 4,808,661 |
| 2017-09-22 | 2017-09-20 | 9.559 | 494,630 | +10,064 | 0.03% | 4,728,353 |
| 2017-09-20 | 2017-09-18 | 9.539 | 484,566 | -4,026 | 0.03% | 4,622,517 |
| 2017-09-18 | 2017-09-14 | 9.520 | 488,592 | -2,516 | 0.03% | 4,651,213 |
| 2017-09-11 | 2017-09-07 | 9.440 | 491,108 | +2,768 | 0.03% | 4,636,123 |
| 2017-08-30 | 2017-08-28 | 9.420 | 488,340 | +4,025 | 0.03% | 4,600,287 |
| 2017-08-21 | 2017-08-17 | 9.281 | 484,315 | -10,063 | 0.03% | 4,494,994 |
| 2017-08-18 | 2017-08-16 | 9.500 | 494,378 | +2,516 | 0.03% | 4,696,468 |
| 2017-08-11 | 2017-08-09 | 9.341 | 491,862 | +5,031 | 0.03% | 4,594,365 |
| 2017-06-20 | 2017-06-16 | 8.745 | 486,831 | +5,032 | 0.03% | 4,257,113 |
| 2017-03-29 | 2017-03-27 | 8.248 | 481,799 | -1,509 | 0.03% | 3,973,730 |
| 2017-02-09 | 2017-02-07 | 8.188 | 483,308 | +2,012 | 0.03% | 3,957,360 |
| 2017-02-03 | 2017-02-01 | 8.148 | 481,296 | -5,031 | 0.03% | 3,921,755 |
| 2017-02-02 | 2017-01-27 | 8.148 | 486,327 | +88,306 | 0.03% | 3,962,749 |
| 2017-01-17 | 2017-01-13 | 8.463 | 398,021 | +9,180 | 0.03% | 3,368,349 |
| 2017-01-09 | 2017-01-05 | 8.442 | 388,841 | -4,916 | 0.03% | 3,282,750 |
| 2017-01-05 | 2017-01-03 | 8.402 | 393,757 | +9,831 | 0.03% | 3,308,233 |
| 2016-12-05 | 2016-12-01 | 8.036 | 383,926 | +49,157 | 0.03% | 3,085,051 |
| 2016-11-30 | 2016-11-28 | 7.995 | 334,769 | +4,916 | 0.02% | 2,676,428 |
| 2016-11-24 | 2016-11-22 | 7.954 | 329,853 | +4,915 | 0.02% | 2,623,704 |
| 2016-11-01 | 2016-10-28 | 8.219 | 324,938 | -185,075 | 0.02% | 2,670,543 |
| 2016-10-28 | 2016-10-26 | 11.164 | 510,013 | +59,265 | 0.03% | 5,693,615 |
| 2016-10-27 | 2016-10-25 | 11.095 | 450,748 | +163,569 | 0.03% | 5,000,875 |
| 2016-10-17 | 2016-10-13 | 10.910 | 287,179 | +869 | 0.02% | 3,133,258 |
| 2016-10-14 | 2016-10-12 | 10.957 | 286,310 | +5,213 | 0.02% | 3,136,957 |
| 2016-10-11 | 2016-10-06 | 10.933 | 281,097 | +1,304 | 0.02% | 3,073,371 |
| 2016-09-14 | 2016-09-12 | 10.657 | 279,793 | -4,345 | 0.02% | 2,981,831 |
| 2016-08-29 | 2016-08-25 | 10.519 | 284,138 | -59,084 | 0.02% | 2,988,895 |
| 2016-08-26 | 2016-08-24 | 10.657 | 343,222 | +67,773 | 0.03% | 3,657,811 |
| 2016-08-12 | 2016-08-10 | 9.322 | 275,449 | -13,033 | 0.02% | 2,567,801 |
| 2016-08-09 | 2016-08-05 | 9.345 | 288,482 | -66 | 0.02% | 2,695,938 |
| 2016-08-08 | 2016-08-04 | 9.299 | 288,548 | -13,033 | 0.02% | 2,683,271 |
| 2016-07-26 | 2016-07-22 | 9.046 | 301,581 | +13,033 | 0.02% | 2,728,109 |
| 2016-05-30 | 2016-05-26 | 8.862 | 288,548 | -23,894 | 0.02% | 2,557,078 |
| 2016-03-03 | 2016-03-01 | 8.379 | 312,442 | +23,894 | 0.02% | 2,617,797 |
| 2016-02-24 | 2016-02-22 | 8.194 | 288,548 | +4,345 | 0.02% | 2,364,467 |
| 2016-02-18 | 2016-02-16 | 8.707 | 284,203 | +7,703 | 0.02% | 2,474,426 |
| 2016-01-19 | 2016-01-15 | 8.470 | 276,500 | -12,681 | 0.02% | 2,341,942 |
| 2016-01-18 | 2016-01-14 | 8.446 | 289,181 | +12,681 | 0.02% | 2,442,508 |
| 2016-01-15 | 2016-01-13 | 8.494 | 276,500 | -173,295 | 0.02% | 2,348,484 |
| 2016-01-14 | 2016-01-12 | 8.446 | 449,795 | +1,268 | 0.03% | 3,799,101 |
| 2016-01-06 | 2016-01-04 | 8.801 | 448,527 | +11,412 | 0.03% | 3,947,567 |
| 2015-12-17 | 2015-12-15 | 8.659 | 437,115 | -21,134 | 0.03% | 3,785,078 |
| 2015-12-16 | 2015-12-14 | 8.612 | 458,249 | +21,134 | 0.04% | 3,946,399 |
| 2015-12-10 | 2015-12-08 | 8.612 | 437,115 | -846 | 0.03% | 3,764,394 |
| 2015-11-27 | 2015-11-25 | 8.683 | 437,961 | -4,226 | 0.03% | 3,802,765 |
| 2015-11-24 | 2015-11-20 | 8.565 | 442,187 | -21,134 | 0.03% | 3,787,151 |
| 2015-11-19 | 2015-11-17 | 8.375 | 463,321 | +13,103 | 0.04% | 3,880,461 |
| 2015-11-04 | 2015-11-02 | 8.494 | 450,218 | -34,236 | 0.03% | 3,823,978 |
| 2015-11-02 | 2015-10-29 | 8.517 | 484,454 | +42,267 | 0.04% | 4,126,227 |
| 2015-10-29 | 2015-10-27 | 10.426 | 442,187 | +160,614 | 0.03% | 4,610,294 |
| 2015-10-28 | 2015-10-26 | 10.375 | 281,573 | +22,160 | 0.02% | 2,921,252 |
| 2015-10-02 | 2015-09-29 | 9.887 | 259,413 | +6,231 | 0.02% | 2,564,774 |
| 2015-09-29 | 2015-09-24 | 9.887 | 253,182 | +3,894 | 0.02% | 2,503,169 |
| 2015-09-25 | 2015-09-23 | 10.118 | 249,288 | +213,589 | 0.02% | 2,522,285 |
| 2015-09-07 | 2015-09-02 | 9.373 | 35,699 | +779 | 0.00% | 334,615 |
| 2015-09-02 | 2015-08-31 | 9.527 | 34,920 | -36,020 | 0.00% | 332,694 |
| 2015-08-28 | 2015-08-26 | 9.091 | 70,940 | -2,921 | 0.01% | 644,898 |
| 2015-08-27 | 2015-08-25 | 9.168 | 73,861 | -62 | 0.01% | 677,142 |
| 2015-08-26 | 2015-08-24 | 9.142 | 73,923 | -2,336 | 0.01% | 675,812 |
| 2015-07-14 | 2015-07-10 | 9.502 | 76,259 | -29,206 | 0.01% | 724,585 |
| 2015-07-10 | 2015-07-08 | 9.271 | 105,465 | -2,336 | 0.01% | 977,715 |
| 2015-07-08 | 2015-07-06 | 9.604 | 107,801 | +6,620 | 0.01% | 1,035,359 |
| 2015-07-07 | 2015-07-03 | 9.707 | 101,181 | -390 | 0.01% | 982,172 |
| 2015-06-25 | 2015-06-23 | 9.913 | 101,571 | -14,019 | 0.01% | 1,006,824 |
| 2015-05-28 | 2015-05-26 | 9.990 | 115,590 | -1,557 | 0.01% | 1,154,693 |
| 2015-05-15 | 2015-05-13 | 9.913 | 117,147 | +389 | 0.01% | 1,161,222 |
| 2015-04-29 | 2015-04-27 | 9.938 | 116,758 | +1,168 | 0.01% | 1,160,364 |
| 2015-04-27 | 2015-04-23 | 9.758 | 115,590 | +1,169 | 0.01% | 1,127,978 |
| 2015-04-24 | 2015-04-22 | 9.835 | 114,421 | +2,336 | 0.01% | 1,125,385 |
| 2015-04-20 | 2015-04-16 | 9.913 | 112,085 | -195 | 0.01% | 1,111,044 |
| 2015-04-15 | 2015-04-13 | 10.015 | 112,280 | +195 | 0.01% | 1,124,511 |
| 2015-04-13 | 2015-04-09 | 9.964 | 112,085 | -15,381 | 0.01% | 1,116,801 |
| 2015-03-31 | 2015-03-27 | 9.476 | 127,466 | +3,699 | 0.01% | 1,207,862 |
| 2015-03-19 | 2015-03-17 | 9.502 | 123,767 | +11,682 | 0.01% | 1,175,989 |
| 2015-02-04 | 2015-02-02 | 9.656 | 112,085 | -15,576 | 0.01% | 1,082,261 |
| 2015-02-03 | 2015-01-30 | 9.630 | 127,661 | +15,576 | 0.01% | 1,229,380 |
| 2015-01-30 | 2015-01-28 | 9.656 | 112,085 | -15,576 | 0.01% | 1,082,261 |
| 2015-01-20 | 2015-01-16 | 9.707 | 127,661 | -390 | 0.01% | 1,239,215 |
| 2015-01-16 | 2015-01-14 | 10.347 | 128,051 | +3,475 | 0.01% | 1,324,994 |
| 2015-01-15 | 2015-01-13 | 10.374 | 124,576 | -75 | 0.01% | 1,292,325 |
| 2014-12-23 | 2014-12-19 | 10.083 | 124,651 | -7,956 | 0.01% | 1,256,909 |
| 2014-12-16 | 2014-12-12 | 10.268 | 132,607 | -3,978 | 0.01% | 1,361,635 |
| 2014-12-12 | 2014-12-10 | 10.295 | 136,585 | -11,365 | 0.01% | 1,406,088 |
| 2014-12-05 | 2014-12-03 | 9.951 | 147,950 | -189 | 0.01% | 1,472,316 |
| 2014-12-02 | 2014-11-28 | 9.925 | 148,139 | +189 | 0.01% | 1,470,287 |
| 2014-11-20 | 2014-11-18 | 9.899 | 147,950 | +11,365 | 0.01% | 1,464,506 |
| 2014-11-17 | 2014-11-13 | 9.978 | 136,585 | +2,438 | 0.01% | 1,362,824 |
| 2014-11-12 | 2014-11-10 | 9.925 | 134,147 | +1,136 | 0.01% | 1,331,416 |
| 2014-10-24 | 2014-10-22 | 10.386 | 133,011 | +379 | 0.01% | 1,381,438 |
| 2014-10-23 | 2014-10-21 | 10.359 | 132,632 | +3,526 | 0.01% | 1,373,905 |
| 2014-10-10 | 2014-10-08 | 10.359 | 129,106 | +3,688 | 0.01% | 1,337,380 |
| 2014-09-29 | 2014-09-25 | 10.521 | 125,418 | -3,688 | 0.01% | 1,319,583 |
| 2014-09-16 | 2014-09-12 | 10.630 | 129,106 | +3,688 | 0.01% | 1,372,390 |
| 2014-09-02 | 2014-08-29 | 10.521 | 125,418 | +11,063 | 0.01% | 1,319,583 |
| 2014-08-28 | 2014-08-26 | 11.010 | 114,355 | +7,375 | 0.01% | 1,259,002 |
| 2014-08-22 | 2014-08-20 | 10.955 | 106,980 | -2,950 | 0.01% | 1,172,004 |
| 2014-08-08 | 2014-08-06 | 10.711 | 109,930 | +18,438 | 0.01% | 1,177,493 |
| 2014-08-04 | 2014-07-31 | 10.820 | 91,492 | +18,439 | 0.01% | 989,922 |
| 2014-06-19 | 2014-06-17 | 10.603 | 73,053 | -3,688 | 0.01% | 774,569 |
| 2014-06-11 | 2014-06-09 | 10.576 | 76,741 | -74 | 0.01% | 811,591 |
| 2014-06-05 | 2014-06-03 | 10.521 | 76,815 | +74 | 0.01% | 808,207 |
| 2014-05-15 | 2014-05-13 | 10.223 | 76,741 | +2,950 | 0.01% | 784,538 |
| 2014-05-13 | 2014-05-09 | 10.413 | 73,791 | -11,063 | 0.01% | 768,386 |
| 2014-03-19 | 2014-03-17 | 9.654 | 84,854 | -7,375 | 0.01% | 819,157 |
| 2014-03-11 | 2014-03-07 | 9.871 | 92,229 | -1,844 | 0.01% | 910,362 |
| 2014-02-10 | 2014-02-06 | 9.681 | 94,073 | +1,475 | 0.01% | 910,706 |
| 2014-02-05 | 2014-01-30 | 9.816 | 92,598 | +553 | 0.01% | 908,982 |
| 2014-01-29 | 2014-01-27 | 9.572 | 92,045 | +2,213 | 0.01% | 881,089 |
| 2014-01-24 | 2014-01-22 | 9.762 | 89,832 | +11,063 | 0.01% | 876,958 |
| 2014-01-21 | 2014-01-17 | 9.735 | 78,769 | -369 | 0.01% | 766,823 |
| 2014-01-15 | 2014-01-13 | 10.601 | 79,138 | +2,615 | 0.01% | 838,913 |
| 2014-01-03 | 2013-12-31 | 10.348 | 76,523 | -1,426 | 0.01% | 791,878 |
| 2014-01-02 | 2013-12-27 | 10.348 | 77,949 | -4,992 | 0.01% | 806,635 |
| 2013-12-20 | 2013-12-18 | 10.376 | 82,941 | +1,426 | 0.01% | 860,619 |
| 2013-12-12 | 2013-12-10 | 10.432 | 81,515 | +179 | 0.01% | 850,395 |
| 2013-11-29 | 2013-11-27 | 10.545 | 81,336 | +7,131 | 0.01% | 857,651 |
| 2013-11-21 | 2013-11-19 | 10.517 | 74,205 | +4,992 | 0.01% | 780,377 |
| 2013-11-11 | 2013-11-07 | 10.713 | 69,213 | -3,209 | 0.01% | 741,466 |
| 2013-10-23 | 2013-10-21 | 11.954 | 72,422 | +4,292 | 0.01% | 865,735 |
| 2013-10-22 | 2013-10-18 | 12.014 | 68,130 | -33,545 | 0.01% | 818,490 |
| 2013-10-17 | 2013-10-15 | 11.984 | 101,675 | +4,696 | 0.01% | 1,218,457 |
| 2013-09-24 | 2013-09-19 | 11.716 | 96,979 | -3,355 | 0.01% | 1,136,162 |
| 2013-09-23 | 2013-09-18 | 11.477 | 100,334 | +16,773 | 0.01% | 1,151,539 |
| 2013-09-16 | 2013-09-12 | 11.388 | 83,561 | +16,773 | 0.01% | 951,562 |
| 2013-09-11 | 2013-09-09 | 11.030 | 66,788 | -12,244 | 0.01% | 736,665 |
| 2013-08-23 | 2013-08-21 | 11.149 | 79,032 | +3,354 | 0.01% | 881,139 |
| 2013-08-05 | 2013-08-01 | 11.030 | 75,678 | -2,013 | 0.01% | 834,721 |
| 2013-07-23 | 2013-07-19 | 10.911 | 77,691 | +3,355 | 0.01% | 847,660 |
| 2013-07-10 | 2013-07-08 | 10.881 | 74,336 | +3,354 | 0.01% | 808,839 |
| 2013-07-09 | 2013-07-05 | 10.940 | 70,982 | +8,890 | 0.01% | 776,576 |
| 2013-06-25 | 2013-06-21 | 10.851 | 62,092 | -3,355 | 0.01% | 673,763 |
| 2013-06-17 | 2013-06-13 | 10.940 | 65,447 | +5,200 | 0.01% | 716,021 |
| 2013-04-18 | 2013-04-16 | 11.090 | 60,247 | +5,032 | 0.01% | 668,110 |
| 2013-03-06 | 2013-03-04 | 13.255 | 55,215 | +266 | 0.01% | 731,877 |
| 2013-02-26 | 2013-02-22 | 12.979 | 54,949 | -326 | 0.01% | 713,177 |
| 2013-02-14 | 2013-02-07 | 13.746 | 55,275 | -2,607 | 0.01% | 759,808 |
| 2013-01-29 | 2013-01-25 | 13.593 | 57,882 | +1,303 | 0.01% | 786,764 |
| 2013-01-23 | 2013-01-21 | 13.807 | 56,579 | +1,304 | 0.01% | 781,205 |
| 2013-01-21 | 2013-01-17 | 13.899 | 55,275 | +3,259 | 0.01% | 768,288 |
| 2013-01-11 | 2013-01-09 | 13.623 | 52,016 | -16,296 | 0.01% | 708,626 |
| 2013-01-10 | 2013-01-08 | 13.439 | 68,312 | -18,903 | 0.01% | 918,054 |
| 2013-01-03 | 2012-12-31 | 13.224 | 87,215 | +978 | 0.01% | 1,153,362 |
| 2013-01-02 | 2012-12-27 | 13.132 | 86,237 | +21,185 | 0.01% | 1,132,491 |
| 2012-12-12 | 2012-12-10 | 13.102 | 65,052 | +13,036 | 0.01% | 852,287 |
| 2012-12-03 | 2012-11-29 | 12.948 | 52,016 | -652 | 0.01% | 673,514 |
| 2012-11-08 | 2012-11-06 | 12.856 | 52,668 | -38,783 | 0.01% | 677,108 |
| 2012-11-07 | 2012-11-05 | 12.918 | 91,451 | -3,260 | 0.01% | 1,181,321 |
| 2012-11-05 | 2012-11-01 | 12.918 | 94,711 | +3,260 | 0.01% | 1,223,432 |
| 2012-10-31 | 2012-10-29 | 12.427 | 91,451 | -40,740 | 0.01% | 1,136,425 |
| 2012-10-22 | 2012-10-18 | 14.314 | 132,191 | +4,680 | 0.01% | 1,892,185 |
| 2012-10-16 | 2012-10-12 | 13.487 | 127,511 | +1,572 | 0.01% | 1,719,740 |
| 2012-10-11 | 2012-10-09 | 13.264 | 125,939 | -37,726 | 0.01% | 1,670,496 |
| 2012-10-10 | 2012-10-08 | 13.233 | 163,665 | +37,726 | 0.02% | 2,165,700 |
| 2012-10-09 | 2012-10-05 | 13.233 | 125,939 | +15,718 | 0.01% | 1,666,490 |
| 2012-10-04 | 2012-09-28 | 12.819 | 110,221 | -15,718 | 0.01% | 1,412,923 |
| 2012-09-27 | 2012-09-25 | 12.914 | 125,939 | +34,581 | 0.01% | 1,626,430 |
| 2012-09-24 | 2012-09-20 | 12.660 | 91,358 | +42,127 | 0.01% | 1,156,588 |
| 2012-08-14 | 2012-08-10 | 11.897 | 49,231 | +4,715 | 0.01% | 585,679 |
| 2012-07-27 | 2012-07-25 | 11.737 | 44,516 | -4,715 | 0.00% | 522,506 |
| 2012-06-28 | 2012-06-26 | 11.674 | 49,231 | -4,716 | 0.01% | 574,717 |
| 2012-06-04 | 2012-05-31 | 11.547 | 53,947 | +9,431 | 0.01% | 622,907 |
| 2012-03-22 | 2012-03-20 | 12.946 | 44,516 | +34,896 | 0.00% | 576,315 |
| 2012-03-07 | 2012-03-05 | 15.322 | 9,620 | +373 | 0.00% | 147,397 |
| 2012-02-13 | 2012-02-09 | 14.230 | 9,247 | -30,218 | 0.00% | 131,584 |
| 2012-02-10 | 2012-02-08 | 14.263 | 39,465 | -75,545 | 0.00% | 562,888 |
| 2012-02-01 | 2012-01-30 | 13.800 | 115,010 | -75,546 | 0.01% | 1,587,099 |
| 2012-01-31 | 2012-01-27 | 13.998 | 190,556 | -45,327 | 0.02% | 2,667,444 |
| 2012-01-19 | 2012-01-17 | 13.899 | 235,883 | -63,609 | 0.03% | 3,278,523 |
| 2012-01-18 | 2012-01-16 | 13.733 | 299,492 | -64,818 | 0.03% | 4,113,065 |
| 2011-12-13 | 2011-12-09 | 12.741 | 364,310 | -33,240 | 0.04% | 4,641,561 |
| 2011-12-12 | 2011-12-08 | 12.906 | 397,550 | -27,196 | 0.04% | 5,130,842 |
| 2011-12-05 | 2011-12-01 | 12.939 | 424,746 | -62,854 | 0.05% | 5,495,894 |
| 2011-12-02 | 2011-11-30 | 12.277 | 487,600 | +123,290 | 0.05% | 5,986,457 |
| 2011-11-23 | 2011-11-21 | 13.767 | 364,310 | -59,076 | 0.04% | 5,015,298 |
| 2011-11-11 | 2011-11-09 | 14.329 | 423,386 | +67,990 | 0.05% | 6,066,758 |
| 2011-11-08 | 2011-11-04 | 14.164 | 355,396 | +75,546 | 0.04% | 5,033,715 |
| 2011-11-07 | 2011-11-03 | 14.197 | 279,850 | +74,185 | 0.03% | 3,972,966 |
| 2011-11-04 | 2011-11-02 | 14.164 | 205,665 | +90,655 | 0.02% | 2,912,973 |
| 2011-11-03 | 2011-11-01 | 14.131 | 115,010 | +60,436 | 0.01% | 1,625,159 |
| 2011-11-01 | 2011-10-28 | 14.362 | 54,574 | +45,327 | 0.01% | 783,805 |
| 2011-10-24 | 2011-10-20 | 15.002 | 9,247 | -57,617 | 0.00% | 138,725 |
| 2011-10-20 | 2011-10-18 | 15.313 | 66,864 | -144,980 | 0.01% | 1,023,858 |
| 2011-10-19 | 2011-10-17 | 15.554 | 211,844 | +202,971 | 0.02% | 3,295,013 |
| 2011-10-07 | 2011-10-04 | 15.382 | 8,873 | +580 | 0.00% | 136,480 |
| 2011-03-09 | 2011-03-07 | 19.949 | 8,293 | +236 | 0.00% | 165,437 |
| 2011-02-14 | 2011-02-10 | 20.801 | 8,057 | -2,817 | 0.00% | 167,593 |
| 2011-01-28 | 2011-01-26 | 21.369 | 10,874 | +422 | 0.00% | 232,365 |
| 2011-01-17 | 2011-01-13 | 22.008 | 10,452 | -2,817 | 0.00% | 230,026 |
| 2011-01-12 | 2011-01-10 | 21.653 | 13,269 | +2,817 | 0.00% | 287,312 |
| 2011-01-03 | 2010-12-29 | 21.333 | 10,452 | -5,634 | 0.00% | 222,977 |
| 2010-11-12 | 2010-11-10 | 21.333 | 16,086 | -282 | 0.00% | 343,169 |
| 2010-11-11 | 2010-11-09 | 21.369 | 16,368 | +282 | 0.00% | 349,766 |
| 2010-11-03 | 2010-11-01 | 20.836 | 16,086 | -28 | 0.00% | 335,175 |
| 2010-10-11 | 2010-10-07 | 22.338 | 16,114 | +391 | 0.00% | 359,953 |
| 2010-09-02 | 2010-08-31 | 21.647 | 15,723 | -1,924 | 0.00% | 340,351 |
| 2010-08-17 | 2010-08-13 | 21.938 | 17,647 | -4,947 | 0.00% | 387,135 |
| 2010-08-16 | 2010-08-12 | 21.829 | 22,594 | -550 | 0.00% | 493,195 |
| 2010-08-04 | 2010-08-02 | 21.829 | 23,144 | -8,246 | 0.00% | 505,201 |
| 2010-07-30 | 2010-07-28 | 21.246 | 31,390 | +1,924 | 0.00% | 666,927 |
| 2010-07-09 | 2010-07-07 | 20.191 | 29,466 | -275 | 0.00% | 594,961 |
| 2010-06-22 | 2010-06-18 | 19.500 | 29,741 | +275 | 0.00% | 579,955 |
| 2010-06-15 | 2010-06-11 | 18.736 | 29,466 | -2,061 | 0.00% | 552,081 |
| 2010-04-27 | 2010-04-23 | 18.409 | 31,527 | -54,974 | 0.00% | 580,373 |
| 2010-04-15 | 2010-04-13 | 19.246 | 86,501 | -5,498 | 0.01% | 1,664,757 |
| 2010-04-01 | 2010-03-30 | 19.973 | 91,999 | -82 | 0.01% | 1,837,510 |
| 2010-03-26 | 2010-03-24 | 19.682 | 92,081 | +5,497 | 0.01% | 1,812,347 |
| 2010-03-25 | 2010-03-23 | 20.955 | 86,584 | -5,497 | 0.01% | 1,814,405 |
| 2010-03-23 | 2010-03-19 | 19.318 | 92,081 | +5,497 | 0.01% | 1,778,847 |
| 2010-03-19 | 2010-03-17 | 18.627 | 86,584 | -275 | 0.01% | 1,612,805 |
| 2010-03-08 | 2010-03-04 | 18.845 | 86,859 | -2,748 | 0.01% | 1,636,887 |
| 2010-02-24 | 2010-02-22 | 18.227 | 89,607 | -2,749 | 0.01% | 1,633,254 |
| 2010-02-22 | 2010-02-18 | 19.267 | 92,356 | +3,067 | 0.01% | 1,779,402 |
| 2010-02-09 | 2010-02-05 | 18.853 | 89,289 | -39,862 | 0.01% | 1,683,351 |
| 2010-02-03 | 2010-02-01 | 18.364 | 129,151 | -26,574 | 0.02% | 2,371,682 |
| 2010-02-02 | 2010-01-29 | 18.477 | 155,725 | -13,287 | 0.02% | 2,877,258 |
| 2010-02-01 | 2010-01-28 | 18.251 | 169,012 | -1,409 | 0.02% | 3,084,595 |
| 2010-01-28 | 2010-01-26 | 18.364 | 170,421 | -26,574 | 0.02% | 3,129,550 |
| 2010-01-19 | 2010-01-15 | 18.853 | 196,995 | -80 | 0.03% | 3,713,914 |
| 2010-01-08 | 2010-01-06 | 18.251 | 197,075 | -2,126 | 0.03% | 3,596,766 |
| 2010-01-07 | 2010-01-05 | 17.987 | 199,201 | -3,189 | 0.03% | 3,583,095 |
| 2010-01-06 | 2010-01-04 | 17.912 | 202,390 | -9,566 | 0.03% | 3,625,225 |
| 2009-12-30 | 2009-12-28 | 17.686 | 211,956 | -3,189 | 0.03% | 3,748,716 |
| 2009-12-23 | 2009-12-21 | 17.235 | 215,145 | -2,259 | 0.03% | 3,707,965 |
| 2009-12-21 | 2009-12-17 | 17.498 | 217,404 | -14,217 | 0.03% | 3,804,166 |
| 2009-12-18 | 2009-12-16 | 17.686 | 231,621 | +2,657 | 0.03% | 4,096,517 |
| 2009-12-15 | 2009-12-11 | 17.498 | 228,964 | +14,217 | 0.03% | 4,006,444 |
| 2009-12-08 | 2009-12-04 | 17.348 | 214,747 | +2,259 | 0.03% | 3,725,349 |
| 2009-11-11 | 2009-11-09 | 17.197 | 212,488 | -79 | 0.03% | 3,654,177 |
| 2009-11-06 | 2009-11-04 | 17.385 | 212,567 | +1,993 | 0.03% | 3,695,530 |
| 2009-11-02 | 2009-10-29 | 17.498 | 210,574 | -2,658 | 0.03% | 3,684,653 |
| 2009-10-20 | 2009-10-16 | 17.649 | 213,232 | -3,189 | 0.03% | 3,763,259 |
| 2009-10-19 | 2009-10-15 | 17.498 | 216,421 | -1,063 | 0.03% | 3,786,965 |
| 2009-10-14 | 2009-10-12 | 17.950 | 217,484 | -398 | 0.03% | 3,903,773 |
| 2009-10-06 | 2009-10-02 | 18.578 | 217,882 | +1,328 | 0.03% | 4,047,914 |
| 2009-10-05 | 2009-09-30 | 18.618 | 216,554 | +8,207 | 0.03% | 4,031,712 |
| 2009-09-29 | 2009-09-25 | 18.539 | 208,347 | +12,783 | 0.03% | 3,862,619 |
| 2009-09-22 | 2009-09-18 | 19.009 | 195,564 | -102 | 0.03% | 3,717,419 |
| 2009-09-15 | 2009-09-11 | 18.852 | 195,666 | +1,023 | 0.03% | 3,688,746 |
| 2009-09-09 | 2009-09-07 | 18.305 | 194,643 | +5,113 | 0.03% | 3,562,878 |
| 2009-09-08 | 2009-09-04 | 18.344 | 189,530 | -5,880 | 0.03% | 3,476,699 |
| 2009-09-02 | 2009-08-31 | 18.344 | 195,410 | -23,394 | 0.03% | 3,584,561 |
| 2009-08-25 | 2009-08-21 | 18.930 | 218,804 | -37,456 | 0.03% | 4,142,065 |
| 2009-08-20 | 2009-08-18 | 17.757 | 256,260 | +47,299 | 0.03% | 4,550,436 |
| 2009-08-19 | 2009-08-17 | 18.109 | 208,961 | +51,134 | 0.03% | 3,784,100 |
| 2009-08-17 | 2009-08-13 | 18.891 | 157,827 | +2,557 | 0.02% | 2,981,568 |
| 2009-08-14 | 2009-08-12 | 18.852 | 155,270 | +2,557 | 0.02% | 2,927,190 |
| 2009-08-13 | 2009-08-11 | 19.282 | 152,713 | +2,557 | 0.02% | 2,944,688 |
| 2009-08-12 | 2009-08-10 | 19.752 | 150,156 | -12,784 | 0.02% | 2,965,858 |
| 2009-08-11 | 2009-08-07 | 19.126 | 162,940 | -76,702 | 0.02% | 3,116,398 |
| 2009-08-10 | 2009-08-06 | 19.556 | 239,642 | -48,577 | 0.03% | 4,686,507 |
| 2009-08-07 | 2009-08-05 | 19.595 | 288,219 | +8,437 | 0.04% | 5,647,766 |
| 2009-08-05 | 2009-08-03 | 19.713 | 279,782 | -2,557 | 0.04% | 5,515,268 |
| 2009-07-31 | 2009-07-29 | 18.187 | 282,339 | +384 | 0.04% | 5,134,997 |
| 2009-07-30 | 2009-07-28 | 18.344 | 281,955 | +79,258 | 0.04% | 5,172,125 |
| 2009-07-29 | 2009-07-27 | 17.953 | 202,697 | +47,044 | 0.03% | 3,638,952 |
| 2009-07-28 | 2009-07-24 | 17.757 | 155,653 | +3,068 | 0.02% | 2,763,947 |
| 2009-07-24 | 2009-07-22 | 17.757 | 152,585 | -3,835 | 0.02% | 2,709,468 |
| 2009-07-22 | 2009-07-20 | 17.327 | 156,420 | +2,556 | 0.02% | 2,710,269 |
| 2009-07-20 | 2009-07-16 | 17.249 | 153,864 | -53,691 | 0.02% | 2,653,945 |
| 2009-07-17 | 2009-07-15 | 17.366 | 207,555 | -1,022 | 0.03% | 3,604,396 |
| 2009-07-13 | 2009-07-09 | 16.936 | 208,577 | +3,068 | 0.03% | 3,532,406 |
| 2009-07-09 | 2009-07-07 | 16.975 | 205,509 | +25,567 | 0.03% | 3,488,485 |
| 2009-07-06 | 2009-07-02 | 16.740 | 179,942 | +6,647 | 0.02% | 3,012,261 |
| 2009-07-03 | 2009-06-30 | 16.975 | 173,295 | -2,812 | 0.02% | 2,941,657 |
| 2009-07-02 | 2009-06-29 | 17.210 | 176,107 | +2,812 | 0.02% | 3,030,719 |
| 2009-06-29 | 2009-06-25 | 16.936 | 173,295 | +15,341 | 0.02% | 2,934,879 |
| 2009-06-18 | 2009-06-16 | 17.092 | 157,954 | -16,619 | 0.02% | 2,699,780 |
| 2009-06-15 | 2009-06-11 | 16.975 | 174,573 | +10,227 | 0.02% | 2,963,351 |
| 2009-06-12 | 2009-06-10 | 17.131 | 164,346 | +13,550 | 0.02% | 2,815,461 |
| 2009-06-11 | 2009-06-09 | 16.818 | 150,796 | +27,869 | 0.02% | 2,536,148 |
| 2009-06-10 | 2009-06-08 | 16.975 | 122,927 | +8,181 | 0.02% | 2,086,668 |
| 2009-06-09 | 2009-06-05 | 17.210 | 114,746 | -45,509 | 0.02% | 1,974,725 |
| 2009-06-05 | 2009-06-03 | 17.210 | 160,255 | +12,400 | 0.02% | 2,757,913 |
| 2009-06-03 | 2009-06-01 | 17.405 | 147,855 | -76,702 | 0.02% | 2,573,430 |
| 2009-06-02 | 2009-05-29 | 17.170 | 224,557 | +104,698 | 0.03% | 3,855,737 |
| 2009-06-01 | 2009-05-27 | 16.779 | 119,859 | +51,134 | 0.02% | 2,011,149 |
| 2009-05-22 | 2009-05-20 | 16.310 | 68,725 | -10,227 | 0.01% | 1,120,901 |
| 2009-05-18 | 2009-05-14 | 16.114 | 78,952 | +767 | 0.01% | 1,272,262 |
| 2009-05-15 | 2009-05-13 | 16.427 | 78,185 | -5,752 | 0.01% | 1,284,367 |
| 2009-05-12 | 2009-05-08 | 16.623 | 83,937 | +10,994 | 0.01% | 1,395,271 |
| 2009-05-07 | 2009-05-05 | 16.701 | 72,943 | +2,556 | 0.01% | 1,218,226 |
| 2009-05-05 | 2009-04-30 | 16.584 | 70,387 | +51,135 | 0.01% | 1,167,279 |
| 2009-04-30 | 2009-04-28 | 16.506 | 19,252 | -511 | 0.00% | 317,764 |
| 2009-04-29 | 2009-04-27 | 16.623 | 19,763 | -1,407 | 0.00% | 328,517 |
| 2009-04-24 | 2009-04-22 | 16.740 | 21,170 | -1,278 | 0.00% | 354,390 |
| 2009-04-23 | 2009-04-21 | 16.975 | 22,448 | -2,557 | 0.00% | 381,052 |
| 2009-04-22 | 2009-04-20 | 16.858 | 25,005 | +3,068 | 0.00% | 421,522 |
| 2009-04-20 | 2009-04-16 | 17.562 | 21,937 | -1,278 | 0.00% | 385,248 |
| 2009-04-17 | 2009-04-15 | 16.936 | 23,215 | +2,557 | 0.00% | 393,163 |
| 2009-04-16 | 2009-04-14 | 17.210 | 20,658 | -3,580 | 0.00% | 355,514 |
| 2009-04-15 | 2009-04-09 | 16.779 | 24,238 | +2,557 | 0.00% | 406,696 |
| 2009-04-08 | 2009-04-06 | 16.271 | 21,681 | +1,023 | 0.00% | 352,768 |
| 2009-03-31 | 2009-03-27 | 17.601 | 20,658 | +1,401 | 0.00% | 363,594 |
| 2009-03-12 | 2009-03-10 | 17.890 | 19,257 | +732 | 0.00% | 344,506 |
| 2009-03-04 | 2009-03-02 | 18.053 | 18,525 | +861 | 0.00% | 334,423 |
| 2009-02-03 | 2009-01-30 | 18.988 | 17,664 | -2,460 | 0.00% | 335,399 |
| 2009-01-23 | 2009-01-21 | 17.687 | 20,124 | -614 | 0.00% | 355,925 |
| 2009-01-14 | 2009-01-12 | 17.890 | 20,738 | -1,230 | 0.00% | 371,001 |
| 2009-01-09 | 2009-01-07 | 17.727 | 21,968 | -8,608 | 0.00% | 389,433 |
| 2009-01-07 | 2009-01-05 | 17.565 | 30,576 | +8,608 | 0.00% | 537,056 |
| 2008-11-10 | 2008-11-06 | 17.971 | 21,968 | -1,476 | 0.00% | 394,792 |
| 2008-11-07 | 2008-11-05 | 26.275 | 23,444 | -984 | 0.00% | 616,000 |
| 2008-11-06 | 2008-11-04 | 24.930 | 24,428 | +3,752 | 0.00% | 609,000 |
| 2008-11-04 | 2008-10-31 | 24.066 | 20,676 | +2,081 | 0.00% | 497,584 |
| 2008-10-30 | 2008-10-28 | 22.721 | 18,595 | -1,041 | 0.00% | 422,493 |
| 2008-10-28 | 2008-10-24 | 22.096 | 19,636 | +521 | 0.00% | 433,883 |
| 2008-10-02 | 2008-09-29 | 27.407 | 19,115 | +1,459 | 0.00% | 523,889 |
| 2008-09-18 | 2008-09-16 | 28.499 | 17,656 | -769 | 0.00% | 503,184 |
| 2008-08-25 | 2008-08-20 | 31.568 | 18,425 | -961 | 0.00% | 581,635 |
| 2008-08-20 | 2008-08-18 | 31.464 | 19,386 | -577 | 0.00% | 609,955 |
| 2008-06-20 | 2008-06-18 | 31.724 | 19,963 | -1,923 | 0.00% | 633,301 |
| 2008-06-16 | 2008-06-12 | 31.620 | 21,886 | -961 | 0.00% | 692,029 |
| 2008-06-05 | 2008-06-03 | 33.180 | 22,847 | -3,846 | 0.00% | 758,061 |
| 2008-04-29 | 2008-04-25 | 31.724 | 26,693 | -385 | 0.00% | 846,801 |
| 2008-04-21 | 2008-04-17 | 30.892 | 27,078 | +770 | 0.00% | 836,483 |
| 2008-04-02 | 2008-03-31 | 31.048 | 26,308 | -1,058 | 0.00% | 816,801 |
| 2008-03-20 | 2008-03-18 | 28.499 | 27,366 | -3,846 | 0.00% | 779,913 |
| 2008-03-13 | 2008-03-11 | 34.516 | 31,212 | +1,162 | 0.01% | 1,077,320 |
| 2008-03-10 | 2008-03-06 | 35.543 | 30,050 | -1,852 | 0.01% | 1,068,053 |
| 2008-03-06 | 2008-03-04 | 35.921 | 31,902 | -1,851 | 0.01% | 1,145,940 |
| 2008-03-05 | 2008-03-03 | 35.705 | 33,753 | +1,851 | 0.01% | 1,205,137 |
| 2008-03-04 | 2008-02-29 | 36.137 | 31,902 | +7,591 | 0.01% | 1,152,833 |
| 2008-03-03 | 2008-02-28 | 34.732 | 24,311 | +1,851 | 0.00% | 844,377 |
| 2008-02-26 | 2008-02-22 | 34.408 | 22,460 | -555 | 0.00% | 772,808 |
| 2008-02-22 | 2008-02-20 | 33.814 | 23,015 | -926 | 0.00% | 778,230 |
| 2008-02-05 | 2008-02-01 | 32.302 | 23,941 | +1,481 | 0.00% | 773,332 |
| 2008-01-31 | 2008-01-29 | 32.086 | 22,460 | +648 | 0.00% | 720,640 |
| 2008-01-23 | 2008-01-21 | 32.734 | 21,812 | +555 | 0.00% | 713,987 |
| 2008-01-16 | 2008-01-14 | 34.948 | 21,257 | -27,769 | 0.00% | 742,897 |
| 2008-01-03 | 2007-12-31 | 36.191 | 49,026 | +6,479 | 0.01% | 1,774,286 |
| 2008-01-02 | 2007-12-27 | 35.975 | 42,547 | +2,777 | 0.01% | 1,530,614 |
| 2007-12-28 | 2007-12-24 | 35.759 | 39,770 | +18,513 | 0.01% | 1,422,119 |
| 2007-12-11 | 2007-12-07 | 37.703 | 21,257 | +1,852 | 0.00% | 801,456 |
| 2007-12-10 | 2007-12-06 | 35.380 | 19,405 | -7,406 | 0.00% | 686,558 |
| 2007-12-07 | 2007-12-05 | 35.759 | 26,811 | -5,553 | 0.00% | 958,724 |
| 2007-12-05 | 2007-12-03 | 35.975 | 32,364 | +11,107 | 0.01% | 1,164,284 |
| 2007-12-03 | 2007-11-29 | 36.677 | 21,257 | -925 | 0.00% | 779,640 |
| 2007-11-22 | 2007-11-20 | 35.272 | 22,182 | +648 | 0.00% | 782,414 |
| 2007-11-20 | 2007-11-16 | 35.110 | 21,534 | +370 | 0.00% | 756,067 |
| 2007-11-19 | 2007-11-15 | 36.029 | 21,164 | +4,721 | 0.00% | 762,511 |
| 2007-11-16 | 2007-11-14 | 36.839 | 16,443 | +2,406 | 0.00% | 605,742 |
| 2007-11-15 | 2007-11-13 | 36.461 | 14,037 | +371 | 0.00% | 511,800 |
| 2007-11-12 | 2007-11-08 | 38.243 | 13,666 | -926 | 0.00% | 522,633 |
| 2007-11-09 | 2007-11-07 | 38.675 | 14,592 | -740 | 0.00% | 564,352 |
| 2007-11-07 | 2007-11-05 | 38.621 | 15,332 | +462 | 0.00% | 592,144 |
| 2007-11-05 | 2007-11-01 | 39.270 | 14,870 | +741 | 0.00% | 583,939 |
| 2007-10-15 | 2007-10-11 | 39.918 | 14,129 | +926 | 0.00% | 563,999 |
| 2007-10-12 | 2007-10-10 | 39.324 | 13,203 | -1,667 | 0.00% | 519,190 |
| 2007-10-10 | 2007-10-08 | 39.000 | 14,870 | +741 | 0.00% | 579,923 |
| 2007-09-25 | 2007-09-21 | 41.770 | 14,129 | +371 | 0.00% | 590,174 |
| 2007-08-29 | 2007-08-27 | 39.496 | 13,758 | +317 | 0.00% | 543,386 |
| 2007-08-21 | 2007-08-17 | 36.057 | 13,441 | +361 | 0.00% | 484,639 |
| 2007-08-14 | 2007-08-10 | 37.887 | 13,080 | +901 | 0.00% | 495,567 |
| 2007-07-04 | 2007-06-29 | 40.605 | 12,179 | +360 | 0.00% | 494,534 |
| 2007-06-26 | 2007-06-22 | 43.102 | 11,819 | 0.00% | 509,419 |
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