History of CCASS shareholding
Participant: ZHONGRONG PT SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 12.550 | 29,000 | +0 | 0.00% | 363,950 |
| 2025-10-13 | 2025-10-09 | 12.620 | 29,000 | +0 | 0.00% | 365,980 |
| 2025-10-10 | 2025-10-08 | 12.020 | 29,000 | +0 | 0.00% | 348,580 |
| 2025-10-09 | 2025-10-06 | 11.990 | 29,000 | +0 | 0.00% | 347,710 |
| 2025-10-08 | 2025-10-03 | 12.430 | 29,000 | +0 | 0.00% | 360,470 |
| 2025-10-06 | 2025-10-02 | 12.300 | 29,000 | +0 | 0.00% | 356,700 |
| 2025-10-03 | 2025-09-30 | 12.330 | 29,000 | +0 | 0.00% | 357,570 |
| 2025-10-02 | 2025-09-29 | 12.390 | 29,000 | +0 | 0.00% | 359,310 |
| 2025-09-30 | 2025-09-26 | 11.570 | 29,000 | +0 | 0.00% | 335,530 |
| 2025-09-29 | 2025-09-25 | 11.900 | 29,000 | +0 | 0.00% | 345,100 |
| 2025-09-26 | 2025-09-24 | 11.710 | 29,000 | +0 | 0.00% | 339,590 |
| 2025-09-25 | 2025-09-23 | 11.860 | 29,000 | +0 | 0.00% | 343,940 |
| 2025-09-24 | 2025-09-22 | 12.110 | 29,000 | +0 | 0.00% | 351,190 |
| 2025-09-23 | 2025-09-19 | 11.950 | 29,000 | +0 | 0.00% | 346,550 |
| 2025-09-22 | 2025-09-18 | 11.800 | 29,000 | +0 | 0.00% | 342,200 |
| 2025-09-19 | 2025-09-17 | 11.810 | 29,000 | +0 | 0.00% | 342,490 |
| 2025-09-18 | 2025-09-16 | 11.650 | 29,000 | +0 | 0.00% | 337,850 |
| 2025-09-17 | 2025-09-15 | 11.900 | 29,000 | +0 | 0.00% | 345,100 |
| 2025-09-16 | 2025-09-12 | 12.470 | 29,000 | +0 | 0.00% | 361,630 |
| 2025-09-15 | 2025-09-11 | 12.260 | 29,000 | +0 | 0.00% | 355,540 |
| 2025-09-12 | 2025-09-10 | 11.380 | 29,000 | +0 | 0.00% | 330,020 |
| 2025-09-11 | 2025-09-09 | 11.410 | 29,000 | +0 | 0.00% | 330,890 |
| 2025-09-10 | 2025-09-08 | 11.570 | 29,000 | +0 | 0.00% | 335,530 |
| 2025-09-09 | 2025-09-05 | 11.620 | 29,000 | +0 | 0.00% | 336,980 |
| 2025-09-08 | 2025-09-04 | 11.200 | 29,000 | +0 | 0.00% | 324,800 |
| 2025-09-05 | 2025-09-03 | 11.640 | 29,000 | +0 | 0.00% | 337,560 |
| 2025-09-04 | 2025-09-02 | 11.840 | 29,000 | +0 | 0.00% | 343,360 |
| 2025-09-03 | 2025-09-01 | 12.760 | 29,000 | +0 | 0.00% | 370,040 |
| 2025-09-02 | 2025-08-29 | 13.250 | 29,000 | +0 | 0.00% | 384,250 |
| 2025-09-01 | 2025-08-28 | 13.170 | 29,000 | +0 | 0.00% | 381,930 |
| 2025-08-29 | 2025-08-27 | 12.730 | 29,000 | +0 | 0.00% | 369,170 |
| 2025-08-28 | 2025-08-26 | 13.290 | 29,000 | +0 | 0.00% | 385,410 |
| 2025-08-27 | 2025-08-25 | 12.300 | 29,000 | +0 | 0.00% | 356,700 |
| 2025-08-26 | 2025-08-22 | 13.070 | 29,000 | +0 | 0.00% | 379,030 |
| 2025-08-25 | 2025-08-21 | 12.620 | 29,000 | +0 | 0.00% | 365,980 |
| 2025-08-22 | 2025-08-20 | 12.750 | 29,000 | +0 | 0.00% | 369,750 |
| 2025-08-21 | 2025-08-19 | 12.930 | 29,000 | +0 | 0.00% | 374,970 |
| 2025-08-20 | 2025-08-18 | 13.450 | 29,000 | +0 | 0.00% | 390,050 |
| 2025-08-19 | 2025-08-15 | 13.600 | 29,000 | +0 | 0.00% | 394,400 |
| 2025-08-18 | 2025-08-14 | 11.250 | 29,000 | +0 | 0.00% | 326,250 |
| 2025-08-15 | 2025-08-13 | 10.960 | 29,000 | +0 | 0.00% | 317,840 |
| 2025-08-14 | 2025-08-12 | 10.850 | 29,000 | +0 | 0.00% | 314,650 |
| 2025-08-13 | 2025-08-11 | 10.820 | 29,000 | +0 | 0.00% | 313,780 |
| 2025-08-12 | 2025-08-08 | 10.440 | 29,000 | +0 | 0.00% | 302,760 |
| 2025-08-11 | 2025-08-07 | 10.480 | 29,000 | +0 | 0.00% | 303,920 |
| 2025-08-08 | 2025-08-06 | 10.540 | 29,000 | +0 | 0.00% | 305,660 |
| 2025-08-07 | 2025-08-05 | 10.460 | 29,000 | +0 | 0.00% | 303,340 |
| 2025-08-06 | 2025-08-04 | 10.560 | 29,000 | +0 | 0.00% | 306,240 |
| 2025-08-05 | 2025-08-01 | 10.140 | 29,000 | +0 | 0.00% | 294,060 |
| 2025-08-04 | 2025-07-31 | 10.100 | 29,000 | +0 | 0.00% | 292,900 |
| 2025-08-01 | 2025-07-30 | 10.280 | 29,000 | +0 | 0.00% | 298,120 |
| 2025-07-31 | 2025-07-29 | 10.640 | 29,000 | +0 | 0.00% | 308,560 |
| 2025-07-30 | 2025-07-28 | 10.360 | 29,000 | +0 | 0.00% | 300,440 |
| 2025-07-29 | 2025-07-25 | 10.200 | 29,000 | +0 | 0.00% | 295,800 |
| 2025-07-28 | 2025-07-24 | 10.020 | 29,000 | +0 | 0.00% | 290,580 |
| 2025-07-25 | 2025-07-23 | 10.000 | 29,000 | +0 | 0.00% | 290,000 |
| 2025-07-24 | 2025-07-22 | 10.020 | 29,000 | +0 | 0.00% | 290,580 |
| 2025-07-23 | 2025-07-21 | 9.900 | 29,000 | +0 | 0.00% | 287,100 |
| 2025-07-22 | 2025-07-18 | 9.840 | 29,000 | +0 | 0.00% | 285,360 |
| 2025-07-21 | 2025-07-17 | 10.840 | 29,000 | +0 | 0.00% | 314,360 |
| 2025-07-18 | 2025-07-16 | 10.880 | 29,000 | +0 | 0.00% | 315,520 |
| 2025-07-17 | 2025-07-15 | 11.140 | 29,000 | +0 | 0.00% | 323,060 |
| 2025-07-16 | 2025-07-14 | 10.620 | 29,000 | +0 | 0.00% | 307,980 |
| 2025-07-15 | 2025-07-11 | 10.640 | 29,000 | +0 | 0.00% | 308,560 |
| 2025-07-14 | 2025-07-10 | 11.000 | 29,000 | +0 | 0.00% | 319,000 |
| 2025-07-11 | 2025-07-09 | 10.780 | 29,000 | +0 | 0.00% | 312,620 |
| 2025-07-10 | 2025-07-08 | 10.800 | 29,000 | +0 | 0.00% | 313,200 |
| 2025-07-09 | 2025-07-07 | 10.640 | 29,000 | +0 | 0.00% | 308,560 |
| 2025-07-08 | 2025-07-04 | 10.640 | 29,000 | +0 | 0.00% | 308,560 |
| 2025-07-07 | 2025-07-03 | 10.460 | 29,000 | +0 | 0.00% | 303,340 |
| 2025-07-04 | 2025-07-02 | 9.650 | 29,000 | +0 | 0.00% | 279,850 |
| 2025-07-03 | 2025-06-30 | 9.560 | 29,000 | +0 | 0.00% | 277,240 |
| 2025-07-02 | 2025-06-27 | 9.340 | 29,000 | +0 | 0.00% | 270,860 |
| 2025-06-30 | 2025-06-26 | 9.170 | 29,000 | +0 | 0.00% | 265,930 |
| 2025-06-27 | 2025-06-25 | 9.200 | 29,000 | +0 | 0.00% | 266,800 |
| 2025-06-26 | 2025-06-24 | 9.200 | 29,000 | +0 | 0.00% | 266,800 |
| 2025-06-25 | 2025-06-23 | 9.070 | 29,000 | +0 | 0.00% | 263,030 |
| 2025-06-24 | 2025-06-20 | 8.900 | 29,000 | +0 | 0.00% | 258,100 |
| 2025-06-23 | 2025-06-19 | 8.930 | 29,000 | +0 | 0.00% | 258,970 |
| 2025-06-20 | 2025-06-18 | 9.170 | 29,000 | +0 | 0.00% | 265,930 |
| 2025-06-19 | 2025-06-17 | 9.170 | 29,000 | +0 | 0.00% | 265,930 |
| 2025-06-18 | 2025-06-16 | 9.300 | 29,000 | +0 | 0.00% | 269,700 |
| 2025-06-17 | 2025-06-13 | 9.400 | 29,000 | +0 | 0.00% | 272,600 |
| 2025-06-16 | 2025-06-12 | 9.600 | 29,000 | +0 | 0.00% | 278,400 |
| 2025-06-13 | 2025-06-11 | 9.410 | 29,000 | +0 | 0.00% | 272,890 |
| 2025-06-12 | 2025-06-10 | 10.516 | 29,000 | +0 | 0.00% | 304,974 |
| 2025-06-11 | 2025-06-09 | 10.453 | 29,000 | +1,451 | 0.00% | 303,142 |
| 2025-06-10 | 2025-06-06 | 10.316 | 27,549 | +0 | 0.00% | 284,205 |
| 2025-06-09 | 2025-06-05 | 9.843 | 27,549 | +0 | 0.00% | 271,154 |
| 2025-06-06 | 2025-06-04 | 9.779 | 27,549 | +0 | 0.00% | 269,414 |
| 2025-06-05 | 2025-06-03 | 9.506 | 27,549 | +0 | 0.00% | 261,874 |
| 2025-06-04 | 2025-06-02 | 9.190 | 27,549 | +0 | 0.00% | 253,174 |
| 2025-06-03 | 2025-05-30 | 9.232 | 27,549 | +0 | 0.00% | 254,334 |
| 2025-06-02 | 2025-05-29 | 9.337 | 27,549 | +0 | 0.00% | 257,234 |
| 2025-05-30 | 2025-05-28 | 8.916 | 27,549 | +0 | 0.00% | 245,634 |
| 2025-05-29 | 2025-05-27 | 8.990 | 27,549 | +0 | 0.00% | 247,664 |
| 2025-05-28 | 2025-05-26 | 8.916 | 27,549 | +0 | 0.00% | 245,634 |
| 2025-05-27 | 2025-05-23 | 9.306 | 27,549 | +0 | 0.00% | 256,364 |
| 2025-05-26 | 2025-05-22 | 9.537 | 27,549 | +0 | 0.00% | 262,744 |
| 2025-05-23 | 2025-05-21 | 9.622 | 27,549 | +0 | 0.00% | 265,064 |
| 2025-05-22 | 2025-05-20 | 9.432 | 27,549 | +0 | 0.00% | 259,844 |
| 2025-05-21 | 2025-05-19 | 9.443 | 27,549 | +0 | 0.00% | 260,134 |
| 2025-05-20 | 2025-05-16 | 9.769 | 27,549 | +0 | 0.00% | 269,124 |
| 2025-05-19 | 2025-05-15 | 9.737 | 27,549 | +0 | 0.00% | 268,254 |
| 2025-05-16 | 2025-05-14 | 9.695 | 27,549 | +0 | 0.00% | 267,094 |
| 2025-05-15 | 2025-05-13 | 9.316 | 27,549 | +0 | 0.00% | 256,654 |
| 2025-05-14 | 2025-05-12 | 9.390 | 27,549 | +0 | 0.00% | 258,684 |
| 2025-05-13 | 2025-05-09 | 8.958 | 27,549 | +0 | 0.00% | 246,794 |
| 2025-05-12 | 2025-05-08 | 8.979 | 27,549 | +0 | 0.00% | 247,374 |
| 2025-05-09 | 2025-05-07 | 8.779 | 27,549 | +0 | 0.00% | 241,864 |
| 2025-05-08 | 2025-05-06 | 8.769 | 27,549 | +0 | 0.00% | 241,574 |
| 2025-05-07 | 2025-05-02 | 8.811 | 27,549 | +0 | 0.00% | 242,734 |
| 2025-05-06 | 2025-04-30 | 8.537 | 27,549 | +0 | 0.00% | 235,194 |
| 2025-05-02 | 2025-04-29 | 8.569 | 27,549 | +0 | 0.00% | 236,064 |
| 2025-04-30 | 2025-04-28 | 8.411 | 27,549 | +0 | 0.00% | 231,714 |
| 2025-04-29 | 2025-04-25 | 8.622 | 27,549 | +0 | 0.00% | 237,514 |
| 2025-04-28 | 2025-04-24 | 8.474 | 27,549 | +0 | 0.00% | 233,454 |
| 2025-04-25 | 2025-04-23 | 8.516 | 27,549 | +0 | 0.00% | 234,614 |
| 2025-04-24 | 2025-04-22 | 8.085 | 27,549 | +0 | 0.00% | 222,724 |
| 2025-04-23 | 2025-04-17 | 7.937 | 27,549 | +0 | 0.00% | 218,664 |
| 2025-04-22 | 2025-04-16 | 7.864 | 27,549 | +0 | 0.00% | 216,634 |
| 2025-04-17 | 2025-04-15 | 8.021 | 27,549 | +0 | 0.00% | 220,984 |
| 2025-04-16 | 2025-04-14 | 8.095 | 27,549 | +0 | 0.00% | 223,014 |
| 2025-04-15 | 2025-04-11 | 7.874 | 27,549 | +0 | 0.00% | 216,924 |
| 2025-04-14 | 2025-04-10 | 7.790 | 27,549 | +0 | 0.00% | 214,604 |
| 2025-04-11 | 2025-04-09 | 7.674 | 27,549 | +0 | 0.00% | 211,413 |
| 2025-04-10 | 2025-04-08 | 7.569 | 27,549 | +0 | 0.00% | 208,513 |
| 2025-04-09 | 2025-04-07 | 7.653 | 27,549 | +0 | 0.00% | 210,833 |
| 2025-04-08 | 2025-04-03 | 9.253 | 27,549 | +0 | 0.00% | 254,914 |
| 2025-04-07 | 2025-04-02 | 10.116 | 27,549 | +0 | 0.00% | 278,695 |
| 2025-04-03 | 2025-04-01 | 9.432 | 27,549 | +0 | 0.00% | 259,844 |
| 2025-04-02 | 2025-03-31 | 9.432 | 27,549 | +0 | 0.00% | 259,844 |
| 2025-04-01 | 2025-03-28 | 9.748 | 27,549 | +0 | 0.00% | 268,544 |
| 2025-03-31 | 2025-03-27 | 9.958 | 27,549 | +0 | 0.00% | 274,344 |
| 2025-03-28 | 2025-03-26 | 9.853 | 27,549 | +0 | 0.00% | 271,444 |
| 2025-03-27 | 2025-03-25 | 9.453 | 27,549 | +0 | 0.00% | 260,424 |
| 2025-03-26 | 2025-03-24 | 10.064 | 27,549 | +0 | 0.00% | 277,245 |
| 2025-03-25 | 2025-03-21 | 9.706 | 27,549 | +0 | 0.00% | 267,384 |
| 2025-03-24 | 2025-03-20 | 10.158 | 27,549 | +0 | 0.00% | 279,855 |
| 2025-03-21 | 2025-03-19 | 10.064 | 27,549 | +0 | 0.00% | 277,245 |
| 2025-03-20 | 2025-03-18 | 10.348 | 27,549 | +0 | 0.00% | 285,075 |
| 2025-03-19 | 2025-03-17 | 10.201 | 27,549 | +0 | 0.00% | 281,015 |
| 2025-03-18 | 2025-03-14 | 9.769 | 27,549 | +0 | 0.00% | 269,124 |
| 2025-03-17 | 2025-03-13 | 9.106 | 27,549 | +0 | 0.00% | 250,854 |
| 2025-03-14 | 2025-03-12 | 9.411 | 27,549 | +0 | 0.00% | 259,264 |
| 2025-03-13 | 2025-03-11 | 9.316 | 27,549 | +0 | 0.00% | 256,654 |
| 2025-03-12 | 2025-03-10 | 9.474 | 27,549 | +0 | 0.00% | 261,004 |
| 2025-03-11 | 2025-03-07 | 9.232 | 27,549 | +0 | 0.00% | 254,334 |
| 2025-03-10 | 2025-03-06 | 9.348 | 27,549 | +0 | 0.00% | 257,524 |
| 2025-03-07 | 2025-03-05 | 9.179 | 27,549 | +0 | 0.00% | 252,884 |
| 2025-03-06 | 2025-03-04 | 8.779 | 27,549 | +0 | 0.00% | 241,864 |
| 2025-03-05 | 2025-03-03 | 9.074 | 27,549 | +0 | 0.00% | 249,984 |
| 2025-03-04 | 2025-02-28 | 9.706 | 27,549 | +0 | 0.00% | 267,384 |
| 2025-03-03 | 2025-02-27 | 10.369 | 27,549 | +0 | 0.00% | 285,655 |
| 2025-02-28 | 2025-02-26 | 10.243 | 27,549 | +0 | 0.00% | 282,175 |
| 2025-02-27 | 2025-02-25 | 9.043 | 27,549 | +0 | 0.00% | 249,114 |
| 2025-02-26 | 2025-02-24 | 9.032 | 27,549 | +0 | 0.00% | 248,824 |
| 2025-02-25 | 2025-02-21 | 9.674 | 27,549 | +0 | 0.00% | 266,514 |
| 2025-02-24 | 2025-02-20 | 9.116 | 27,549 | +0 | 0.00% | 251,144 |
| 2025-02-21 | 2025-02-19 | 9.222 | 27,549 | +0 | 0.00% | 254,044 |
| 2025-02-20 | 2025-02-18 | 9.116 | 27,549 | +0 | 0.00% | 251,144 |
| 2025-02-19 | 2025-02-17 | 9.011 | 27,549 | +0 | 0.00% | 248,244 |
| 2025-02-18 | 2025-02-14 | 8.485 | 27,549 | +0 | 0.00% | 233,744 |
| 2025-02-17 | 2025-02-13 | 8.348 | 27,549 | +0 | 0.00% | 229,974 |
| 2025-02-14 | 2025-02-12 | 8.485 | 27,549 | +0 | 0.00% | 233,744 |
| 2025-02-13 | 2025-02-11 | 8.369 | 27,549 | +0 | 0.00% | 230,554 |
| 2025-02-12 | 2025-02-10 | 8.506 | 27,549 | +0 | 0.00% | 234,324 |
| 2025-02-11 | 2025-02-07 | 8.737 | 27,549 | +0 | 0.00% | 240,704 |
| 2025-02-10 | 2025-02-06 | 8.274 | 27,549 | +0 | 0.00% | 227,944 |
| 2025-02-07 | 2025-02-05 | 8.179 | 27,549 | +0 | 0.00% | 225,334 |
| 2025-02-06 | 2025-02-04 | 8.264 | 27,549 | +0 | 0.00% | 227,654 |
| 2025-02-05 | 2025-02-03 | 8.243 | 27,549 | +0 | 0.00% | 227,074 |
| 2025-02-04 | 2025-01-28 | 8.221 | 27,549 | +0 | 0.00% | 226,494 |
| 2025-02-03 | 2025-01-24 | 8.432 | 27,549 | +0 | 0.00% | 232,294 |
| 2025-01-27 | 2025-01-23 | 8.453 | 27,549 | +0 | 0.00% | 232,874 |
| 2025-01-24 | 2025-01-22 | 8.632 | 27,549 | +0 | 0.00% | 237,804 |
| 2025-01-23 | 2025-01-21 | 8.579 | 27,549 | +0 | 0.00% | 236,354 |
| 2025-01-22 | 2025-01-20 | 8.421 | 27,549 | +0 | 0.00% | 232,004 |
| 2025-01-21 | 2025-01-17 | 8.137 | 27,549 | +0 | 0.00% | 224,174 |
| 2025-01-20 | 2025-01-16 | 8.011 | 27,549 | +0 | 0.00% | 220,694 |
| 2025-01-17 | 2025-01-15 | 8.021 | 27,549 | +0 | 0.00% | 220,984 |
| 2025-01-16 | 2025-01-14 | 7.853 | 27,549 | +0 | 0.00% | 216,344 |
| 2025-01-15 | 2025-01-13 | 7.832 | 27,549 | +0 | 0.00% | 215,764 |
| 2025-01-14 | 2025-01-10 | 8.064 | 27,549 | +0 | 0.00% | 222,144 |
| 2025-01-13 | 2025-01-09 | 7.495 | 27,549 | +0 | 0.00% | 206,483 |
| 2025-01-10 | 2025-01-08 | 7.032 | 27,549 | +0 | 0.00% | 193,723 |
| 2025-01-09 | 2025-01-07 | 7.232 | 27,549 | +0 | 0.00% | 199,233 |
| 2025-01-08 | 2025-01-06 | 7.274 | 27,549 | +0 | 0.00% | 200,393 |
| 2025-01-07 | 2025-01-03 | 7.253 | 27,549 | +0 | 0.00% | 199,813 |
| 2025-01-06 | 2025-01-02 | 7.179 | 27,549 | +0 | 0.00% | 197,783 |
| 2025-01-03 | 2024-12-31 | 7.590 | 27,549 | +0 | 0.00% | 209,093 |
| 2025-01-02 | 2024-12-27 | 7.611 | 27,549 | +0 | 0.00% | 209,673 |
| 2024-12-30 | 2024-12-24 | 7.169 | 27,549 | +0 | 0.00% | 197,493 |
| 2024-12-27 | 2024-12-20 | 7.200 | 27,549 | +0 | 0.00% | 198,363 |
| 2024-12-23 | 2024-12-19 | 6.990 | 27,549 | +0 | 0.00% | 192,563 |
| 2024-12-20 | 2024-12-18 | 7.074 | 27,549 | +0 | 0.00% | 194,883 |
| 2024-12-19 | 2024-12-17 | 7.221 | 27,549 | +0 | 0.00% | 198,943 |
| 2024-12-18 | 2024-12-16 | 7.085 | 27,549 | +0 | 0.00% | 195,173 |
| 2024-12-17 | 2024-12-13 | 7.379 | 27,549 | +0 | 0.00% | 203,293 |
| 2024-12-16 | 2024-12-12 | 7.876 | 27,549 | +0 | 0.00% | 216,981 |
| 2024-12-13 | 2024-12-11 | 7.705 | 27,549 | +450 | 0.00% | 212,264 |
| 2024-12-12 | 2024-12-10 | 8.101 | 27,099 | +0 | 0.00% | 219,527 |
| 2024-12-11 | 2024-12-09 | 8.026 | 27,099 | +0 | 0.00% | 217,497 |
| 2024-12-10 | 2024-12-06 | 7.801 | 27,099 | +0 | 0.00% | 211,407 |
| 2024-12-09 | 2024-12-05 | 7.673 | 27,099 | +0 | 0.00% | 207,927 |
| 2024-12-06 | 2024-12-04 | 7.812 | 27,099 | +0 | 0.00% | 211,697 |
| 2024-12-05 | 2024-12-03 | 7.876 | 27,099 | +0 | 0.00% | 213,437 |
| 2024-12-04 | 2024-12-02 | 7.823 | 27,099 | +0 | 0.00% | 211,987 |
| 2024-12-03 | 2024-11-29 | 7.908 | 27,099 | +0 | 0.00% | 214,307 |
| 2024-12-02 | 2024-11-28 | 7.801 | 27,099 | +0 | 0.00% | 211,407 |
| 2024-11-29 | 2024-11-27 | 7.737 | 27,099 | +0 | 0.00% | 209,667 |
| 2024-11-28 | 2024-11-26 | 7.630 | 27,099 | +0 | 0.00% | 206,767 |
| 2024-11-27 | 2024-11-25 | 7.705 | 27,099 | +0 | 0.00% | 208,797 |
| 2024-11-26 | 2024-11-22 | 7.716 | 27,099 | +0 | 0.00% | 209,087 |
| 2024-11-25 | 2024-11-21 | 7.962 | 27,099 | +0 | 0.00% | 215,757 |
| 2024-11-22 | 2024-11-20 | 7.951 | 27,099 | +0 | 0.00% | 215,467 |
| 2024-11-21 | 2024-11-19 | 7.951 | 27,099 | +0 | 0.00% | 215,467 |
| 2024-11-20 | 2024-11-18 | 7.758 | 27,099 | +0 | 0.00% | 210,247 |
| 2024-11-19 | 2024-11-15 | 7.823 | 27,099 | +0 | 0.00% | 211,987 |
| 2024-11-18 | 2024-11-14 | 7.705 | 27,099 | +0 | 0.00% | 208,797 |
| 2024-11-15 | 2024-11-13 | 8.047 | 27,099 | +0 | 0.00% | 218,077 |
| 2024-11-14 | 2024-11-12 | 7.973 | 27,099 | +0 | 0.00% | 216,047 |
| 2024-11-13 | 2024-11-11 | 7.887 | 27,099 | +0 | 0.00% | 213,727 |
| 2024-11-12 | 2024-11-08 | 7.705 | 27,099 | +0 | 0.00% | 208,797 |
| 2024-11-11 | 2024-11-07 | 7.684 | 27,099 | +0 | 0.00% | 208,217 |
| 2024-11-08 | 2024-11-06 | 7.470 | 27,099 | +0 | 0.00% | 202,417 |
| 2024-11-07 | 2024-11-05 | 7.598 | 27,099 | +0 | 0.00% | 205,897 |
| 2024-11-06 | 2024-11-04 | 7.223 | 27,099 | +0 | 0.00% | 195,747 |
| 2024-11-05 | 2024-11-01 | 7.277 | 27,099 | +0 | 0.00% | 197,197 |
| 2024-11-04 | 2024-10-31 | 7.245 | 27,099 | +0 | 0.00% | 196,327 |
| 2024-11-01 | 2024-10-30 | 7.266 | 27,099 | +0 | 0.00% | 196,907 |
| 2024-10-31 | 2024-10-29 | 7.395 | 27,099 | +0 | 0.00% | 200,387 |
| 2024-10-30 | 2024-10-28 | 7.363 | 27,099 | +0 | 0.00% | 199,517 |
| 2024-10-29 | 2024-10-25 | 7.330 | 27,099 | +0 | 0.00% | 198,647 |
| 2024-10-28 | 2024-10-24 | 7.149 | 27,099 | +0 | 0.00% | 193,717 |
| 2024-10-25 | 2024-10-23 | 7.416 | 27,099 | +0 | 0.00% | 200,967 |
| 2024-10-24 | 2024-10-22 | 7.363 | 27,099 | +0 | 0.00% | 199,517 |
| 2024-10-23 | 2024-10-21 | 7.448 | 27,099 | +0 | 0.00% | 201,837 |
| 2024-10-22 | 2024-10-18 | 7.437 | 27,099 | +0 | 0.00% | 201,547 |
| 2024-10-21 | 2024-10-17 | 7.116 | 27,099 | +0 | 0.00% | 192,847 |
| 2024-10-18 | 2024-10-16 | 7.170 | 27,099 | +0 | 0.00% | 194,297 |
| 2024-10-17 | 2024-10-15 | 7.234 | 27,099 | +0 | 0.00% | 196,037 |
| 2024-10-16 | 2024-10-14 | 7.748 | 27,099 | +0 | 0.00% | 209,957 |
| 2024-10-15 | 2024-10-10 | 8.112 | 27,099 | +0 | 0.00% | 219,817 |
| 2024-10-14 | 2024-10-09 | 7.844 | 27,099 | +0 | 0.00% | 212,567 |
| 2024-10-10 | 2024-10-08 | 8.133 | 27,099 | +0 | 0.00% | 220,397 |
| 2024-10-09 | 2024-10-07 | 9.075 | 27,099 | +0 | 0.00% | 245,916 |
| 2024-10-08 | 2024-10-04 | 8.540 | 27,099 | +0 | 0.00% | 231,417 |
| 2024-10-07 | 2024-10-03 | 7.887 | 27,099 | +0 | 0.00% | 213,727 |
| 2024-10-04 | 2024-10-02 | 8.229 | 27,099 | +0 | 0.00% | 223,007 |
| 2024-10-03 | 2024-09-30 | 8.005 | 27,099 | +0 | 0.00% | 216,917 |
| 2024-10-02 | 2024-09-27 | 7.791 | 27,099 | +0 | 0.00% | 211,117 |
| 2024-09-30 | 2024-09-26 | 7.491 | 27,099 | +0 | 0.00% | 202,997 |
| 2024-09-27 | 2024-09-25 | 7.052 | 27,099 | +0 | 0.00% | 191,107 |
| 2024-09-26 | 2024-09-24 | 7.095 | 27,099 | +0 | 0.00% | 192,267 |
| 2024-09-25 | 2024-09-23 | 6.699 | 27,099 | +0 | 0.00% | 181,537 |
| 2024-09-24 | 2024-09-20 | 6.624 | 27,099 | +0 | 0.00% | 179,507 |
| 2024-09-23 | 2024-09-19 | 6.506 | 27,099 | +0 | 0.00% | 176,317 |
| 2024-09-20 | 2024-09-17 | 6.303 | 27,099 | +0 | 0.00% | 170,808 |
| 2024-09-19 | 2024-09-16 | 6.260 | 27,099 | +0 | 0.00% | 169,648 |
| 2024-09-17 | 2024-09-13 | 6.185 | 27,099 | +0 | 0.00% | 167,618 |
| 2024-09-16 | 2024-09-12 | 6.132 | 27,099 | +0 | 0.00% | 166,168 |
| 2024-09-13 | 2024-09-11 | 6.196 | 27,099 | +0 | 0.00% | 167,908 |
| 2024-09-12 | 2024-09-10 | 6.282 | 27,099 | +0 | 0.00% | 170,228 |
| 2024-09-11 | 2024-09-09 | 6.324 | 27,099 | +0 | 0.00% | 171,388 |
| 2024-09-10 | 2024-09-05 | 6.496 | 27,099 | +0 | 0.00% | 176,027 |
| 2024-09-09 | 2024-09-04 | 6.603 | 27,099 | +0 | 0.00% | 178,927 |
| 2024-09-05 | 2024-09-03 | 6.624 | 27,099 | +0 | 0.00% | 179,507 |
| 2024-09-04 | 2024-09-02 | 6.560 | 27,099 | +0 | 0.00% | 177,767 |
| 2024-09-03 | 2024-08-30 | 6.656 | 27,099 | +0 | 0.00% | 180,377 |
| 2024-09-02 | 2024-08-29 | 6.549 | 27,099 | +0 | 0.00% | 177,477 |
| 2024-08-30 | 2024-08-28 | 6.528 | 27,099 | +0 | 0.00% | 176,897 |
| 2024-08-29 | 2024-08-27 | 6.624 | 27,099 | +0 | 0.00% | 179,507 |
| 2024-08-28 | 2024-08-26 | 7.395 | 27,099 | +0 | 0.00% | 200,387 |
| 2024-08-27 | 2024-08-23 | 7.149 | 27,099 | +0 | 0.00% | 193,717 |
| 2024-08-26 | 2024-08-22 | 7.202 | 27,099 | +0 | 0.00% | 195,167 |
| 2024-08-23 | 2024-08-21 | 7.266 | 27,099 | +0 | 0.00% | 196,907 |
| 2024-08-22 | 2024-08-20 | 7.266 | 27,099 | +0 | 0.00% | 196,907 |
| 2024-08-21 | 2024-08-19 | 7.288 | 27,099 | +0 | 0.00% | 197,487 |
| 2024-08-20 | 2024-08-16 | 7.170 | 27,099 | +0 | 0.00% | 194,297 |
| 2024-08-19 | 2024-08-15 | 7.170 | 27,099 | +0 | 0.00% | 194,297 |
| 2024-08-16 | 2024-08-14 | 7.074 | 27,099 | +0 | 0.00% | 191,687 |
| 2024-08-15 | 2024-08-13 | 7.138 | 27,099 | +0 | 0.00% | 193,427 |
| 2024-08-14 | 2024-08-12 | 7.149 | 27,099 | +0 | 0.00% | 193,717 |
| 2024-08-13 | 2024-08-09 | 7.074 | 27,099 | +0 | 0.00% | 191,687 |
| 2024-08-12 | 2024-08-08 | 6.967 | 27,099 | +0 | 0.00% | 188,787 |
| 2024-08-09 | 2024-08-07 | 6.945 | 27,099 | +0 | 0.00% | 188,207 |
| 2024-08-08 | 2024-08-06 | 6.806 | 27,099 | +0 | 0.00% | 184,437 |
| 2024-08-07 | 2024-08-05 | 6.785 | 27,099 | +0 | 0.00% | 183,857 |
| 2024-08-06 | 2024-08-02 | 7.127 | 27,099 | +0 | 0.00% | 193,137 |
| 2024-08-05 | 2024-08-01 | 7.363 | 27,099 | +0 | 0.00% | 199,517 |
| 2024-08-02 | 2024-07-31 | 7.523 | 27,099 | +0 | 0.00% | 203,867 |
| 2024-08-01 | 2024-07-30 | 7.213 | 27,099 | +0 | 0.00% | 195,457 |
| 2024-07-31 | 2024-07-29 | 7.405 | 27,099 | +0 | 0.00% | 200,677 |
| 2024-07-30 | 2024-07-26 | 7.491 | 27,099 | +0 | 0.00% | 202,997 |
| 2024-07-29 | 2024-07-25 | 7.448 | 27,099 | +0 | 0.00% | 201,837 |
| 2024-07-26 | 2024-07-24 | 7.726 | 27,099 | +0 | 0.00% | 209,377 |
| 2024-07-25 | 2024-07-23 | 8.058 | 27,099 | +0 | 0.00% | 218,367 |
| 2024-07-24 | 2024-07-22 | 8.647 | 27,099 | +0 | 0.00% | 234,317 |
| 2024-07-23 | 2024-07-19 | 8.497 | 27,099 | +0 | 0.00% | 230,257 |
| 2024-07-22 | 2024-07-18 | 8.647 | 27,099 | +0 | 0.00% | 234,317 |
| 2024-07-19 | 2024-07-17 | 8.775 | 27,099 | +0 | 0.00% | 237,797 |
| 2024-07-18 | 2024-07-16 | 9.332 | 27,099 | +0 | 0.00% | 252,876 |
| 2024-07-17 | 2024-07-15 | 9.182 | 27,099 | +0 | 0.00% | 248,816 |
| 2024-07-16 | 2024-07-12 | 9.524 | 27,099 | +0 | 0.00% | 258,096 |
| 2024-07-15 | 2024-07-11 | 9.738 | 27,099 | +0 | 0.00% | 263,896 |
| 2024-07-12 | 2024-07-10 | 9.364 | 27,099 | +0 | 0.00% | 253,746 |
| 2024-07-11 | 2024-07-09 | 8.957 | 27,099 | +0 | 0.00% | 242,727 |
| 2024-07-10 | 2024-07-08 | 8.732 | 27,099 | +0 | 0.00% | 236,637 |
| 2024-07-09 | 2024-07-05 | 8.914 | 27,099 | +0 | 0.00% | 241,567 |
| 2024-07-08 | 2024-07-04 | 9.064 | 27,099 | +0 | 0.00% | 245,626 |
| 2024-07-05 | 2024-07-03 | 8.754 | 27,099 | +0 | 0.00% | 237,217 |
| 2024-07-04 | 2024-07-02 | 8.711 | 27,099 | +0 | 0.00% | 236,057 |
| 2024-07-03 | 2024-06-28 | 8.989 | 27,099 | +0 | 0.00% | 243,597 |
| 2024-07-02 | 2024-06-27 | 8.775 | 27,099 | +0 | 0.00% | 237,797 |
| 2024-06-28 | 2024-06-26 | 8.871 | 27,099 | +0 | 0.00% | 240,407 |
| 2024-06-27 | 2024-06-25 | 8.839 | 27,099 | +0 | 0.00% | 239,537 |
| 2024-06-26 | 2024-06-24 | 9.064 | 27,099 | +0 | 0.00% | 245,626 |
| 2024-06-25 | 2024-06-21 | 9.364 | 27,099 | +0 | 0.00% | 253,746 |
| 2024-06-24 | 2024-06-20 | 9.481 | 27,099 | +0 | 0.00% | 256,936 |
| 2024-06-21 | 2024-06-19 | 9.695 | 27,099 | +0 | 0.00% | 262,736 |
| 2024-06-20 | 2024-06-18 | 9.599 | 27,099 | +0 | 0.00% | 260,126 |
| 2024-06-19 | 2024-06-17 | 9.706 | 27,099 | +0 | 0.00% | 263,026 |
| 2024-06-18 | 2024-06-14 | 9.267 | 27,099 | +0 | 0.00% | 251,136 |
| 2024-06-17 | 2024-06-13 | 8.454 | 27,099 | +0 | 0.00% | 229,097 |
| 2024-06-14 | 2024-06-12 | 8.240 | 27,099 | +0 | 0.00% | 223,297 |
| 2024-06-13 | 2024-06-11 | 8.498 | 27,099 | +0 | 0.00% | 230,294 |
| 2024-06-12 | 2024-06-07 | 8.769 | 27,099 | +345 | 0.00% | 237,638 |
| 2024-06-11 | 2024-06-06 | 8.542 | 26,754 | +0 | 0.00% | 228,522 |
| 2024-06-07 | 2024-06-05 | 8.585 | 26,754 | +0 | 0.00% | 229,682 |
| 2024-06-06 | 2024-06-04 | 8.878 | 26,754 | +0 | 0.00% | 237,512 |
| 2024-06-05 | 2024-06-03 | 9.203 | 26,754 | +0 | 0.00% | 246,212 |
| 2024-06-04 | 2024-05-31 | 9.138 | 26,754 | +0 | 0.00% | 244,472 |
| 2024-06-03 | 2024-05-30 | 9.149 | 26,754 | +0 | 0.00% | 244,762 |
| 2024-05-31 | 2024-05-29 | 9.235 | 26,754 | +0 | 0.00% | 247,082 |
| 2024-05-30 | 2024-05-28 | 9.474 | 26,754 | +0 | 0.00% | 253,463 |
| 2024-05-29 | 2024-05-27 | 9.398 | 26,754 | +0 | 0.00% | 251,433 |
| 2024-05-28 | 2024-05-24 | 9.561 | 26,754 | +0 | 0.00% | 255,783 |
| 2024-05-27 | 2024-05-23 | 9.550 | 26,754 | +0 | 0.00% | 255,493 |
| 2024-05-24 | 2024-05-22 | 9.972 | 26,754 | +0 | 0.00% | 266,803 |
| 2024-05-23 | 2024-05-21 | 9.983 | 26,754 | +0 | 0.00% | 267,093 |
| 2024-05-22 | 2024-05-20 | 9.539 | 26,754 | +0 | 0.00% | 255,203 |
| 2024-05-21 | 2024-05-17 | 9.214 | 26,754 | +0 | 0.00% | 246,502 |
| 2024-05-20 | 2024-05-16 | 9.214 | 26,754 | +0 | 0.00% | 246,502 |
| 2024-05-17 | 2024-05-14 | 8.780 | 26,754 | +0 | 0.00% | 234,902 |
| 2024-05-16 | 2024-05-13 | 8.791 | 26,754 | +0 | 0.00% | 235,192 |
| 2024-05-14 | 2024-05-10 | 8.455 | 26,754 | -922 | 0.00% | 226,202 |
| 2023-12-12 | 2023-12-08 | 7.373 | 27,676 | +253 | 0.00% | 204,064 |
| 2023-06-14 | 2023-06-12 | 8.352 | 27,423 | +735 | 0.00% | 229,039 |
| 2022-12-06 | 2022-12-02 | 9.150 | 26,688 | +492 | 0.00% | 244,201 |
| 2022-10-31 | 2022-10-27 | 8.177 | 26,196 | -437 | 0.00% | 214,199 |
| 2022-06-15 | 2022-06-13 | 18.018 | 26,633 | +2,257 | 0.00% | 479,871 |
| 2021-12-07 | 2021-12-03 | 17.680 | 24,376 | +536 | 0.00% | 430,980 |
| 2021-05-27 | 2021-05-25 | 22.817 | 23,840 | -291,557 | 0.00% | 543,954 |
| 2021-05-26 | 2021-05-24 | 23.001 | 315,397 | -393,211 | 0.01% | 7,254,544 |
| 2021-05-21 | 2021-05-18 | 23.133 | 708,608 | -7,970 | 0.03% | 16,392,262 |
| 2021-05-13 | 2021-05-11 | 24.450 | 716,578 | -154,095 | 0.03% | 17,520,632 |
| 2021-05-12 | 2021-05-10 | 23.686 | 870,673 | -531,361 | 0.04% | 20,623,059 |
| 2021-04-12 | 2021-04-08 | 24.292 | 1,402,034 | -7,591 | 0.06% | 34,058,678 |
| 2021-04-09 | 2021-04-07 | 23.238 | 1,409,625 | +170,036 | 0.06% | 32,757,482 |
| 2021-04-08 | 2021-04-01 | 22.870 | 1,239,589 | +844,864 | 0.05% | 28,348,871 |
| 2021-04-07 | 2021-03-31 | 22.158 | 394,725 | +356,012 | 0.02% | 8,746,392 |
| 2021-02-25 | 2021-02-23 | 18.180 | 38,713 | -380 | 0.00% | 703,792 |
| 2021-02-18 | 2021-02-16 | 19.655 | 39,093 | +7,591 | 0.00% | 768,380 |
| 2021-01-08 | 2021-01-06 | 17.126 | 31,502 | -2,277 | 0.00% | 539,498 |
| 2021-01-07 | 2021-01-05 | 15.413 | 33,779 | +2,277 | 0.00% | 520,644 |
| 2020-12-01 | 2020-11-27 | 20.344 | 31,502 | +5,024 | 0.00% | 640,882 |
| 2020-11-17 | 2020-11-13 | 18.495 | 26,478 | -1,914 | 0.00% | 489,703 |
| 2020-11-16 | 2020-11-12 | 18.244 | 28,392 | -1,914 | 0.00% | 517,981 |
| 2020-11-13 | 2020-11-11 | 18.275 | 30,306 | +1,914 | 0.00% | 553,850 |
| 2020-11-11 | 2020-11-09 | 18.213 | 28,392 | +1,914 | 0.00% | 517,091 |
| 2020-09-01 | 2020-08-28 | 15.282 | 26,478 | -9,570 | 0.00% | 404,627 |
| 2020-08-26 | 2020-08-24 | 12.805 | 36,048 | +9,570 | 0.00% | 461,603 |
| 2020-07-10 | 2020-07-08 | 13.275 | 26,478 | -12,760 | 0.00% | 351,507 |
| 2020-05-27 | 2020-05-25 | 13.050 | 39,238 | +3,468 | 0.00% | 512,038 |
| 2020-03-17 | 2020-03-13 | 11.451 | 35,770 | +5,816 | 0.00% | 409,587 |
| 2020-01-30 | 2020-01-24 | 15.646 | 29,954 | +5,816 | 0.00% | 468,651 |
| 2019-10-04 | 2019-10-02 | 12.485 | 24,138 | +339 | 0.00% | 301,371 |
| 2019-09-17 | 2019-09-13 | 13.096 | 23,799 | -11,470 | 0.00% | 311,664 |
| 2019-09-02 | 2019-08-29 | 10.096 | 35,269 | -286 | 0.00% | 356,089 |
| 2019-07-11 | 2019-07-09 | 10.881 | 35,555 | +11,469 | 0.00% | 386,877 |
| 2019-05-29 | 2019-05-27 | 13.348 | 24,086 | +1,147 | 0.00% | 321,491 |
| 2019-01-28 | 2019-01-24 | 14.995 | 22,939 | -5,462 | 0.00% | 343,982 |
| 2018-12-03 | 2018-11-29 | 12.780 | 28,401 | -5,461 | 0.00% | 362,966 |
| 2018-10-29 | 2018-10-25 | 11.883 | 33,862 | +5,461 | 0.00% | 402,377 |
| 2018-10-26 | 2018-10-24 | 12.090 | 28,401 | +788 | 0.00% | 343,368 |
| 2018-09-17 | 2018-09-13 | 12.128 | 27,613 | -2,655 | 0.00% | 334,881 |
| 2018-09-14 | 2018-09-12 | 11.826 | 30,268 | +2,655 | 0.00% | 357,960 |
| 2018-06-05 | 2018-06-01 | 18.361 | 27,613 | -10,620 | 0.00% | 507,002 |
| 2018-05-31 | 2018-05-29 | 22.402 | 38,233 | +1,786 | 0.00% | 856,485 |
| 2018-05-14 | 2018-05-10 | 21.612 | 36,447 | -1,519 | 0.00% | 787,676 |
| 2018-04-20 | 2018-04-18 | 20.545 | 37,966 | +10,124 | 0.00% | 780,003 |
| 2018-04-18 | 2018-04-16 | 22.165 | 27,842 | +1,519 | 0.00% | 617,109 |
| 2017-11-03 | 2017-11-01 | 26.550 | 26,323 | -5,062 | 0.00% | 698,881 |
| 2017-10-19 | 2017-10-17 | 26.144 | 31,385 | +793 | 0.00% | 820,534 |
| 2017-09-25 | 2017-09-21 | 27.522 | 30,592 | +4,934 | 0.00% | 841,961 |
| 2017-07-13 | 2017-07-11 | 20.510 | 25,658 | -1,973 | 0.00% | 526,245 |
| 2017-06-01 | 2017-05-29 | 19.599 | 27,631 | +1,458 | 0.00% | 541,531 |
| 2017-03-30 | 2017-03-28 | 20.219 | 26,173 | -468 | 0.00% | 529,196 |
| 2017-03-29 | 2017-03-27 | 19.791 | 26,641 | -233 | 0.00% | 527,258 |
| 2017-03-28 | 2017-03-24 | 20.069 | 26,874 | -4,674 | 0.00% | 539,345 |
| 2017-03-02 | 2017-02-28 | 18.614 | 31,548 | -1,870 | 0.00% | 587,249 |
| 2017-02-24 | 2017-02-22 | 19.470 | 33,418 | +1,636 | 0.00% | 650,659 |
| 2016-09-12 | 2016-09-08 | 17.547 | 31,782 | +2,716 | 0.00% | 557,665 |
| 2016-05-25 | 2016-05-23 | 9.627 | 29,066 | +811 | 0.00% | 279,811 |
| 2015-09-18 | 2015-09-16 | 8.166 | 28,255 | +525 | 0.00% | 230,724 |
| 2015-07-14 | 2015-07-10 | 8.485 | 27,730 | -204 | 0.00% | 235,276 |
| 2015-05-20 | 2015-05-18 | 9.765 | 27,934 | +716 | 0.00% | 272,771 |
| 2015-01-13 | 2015-01-09 | 7.600 | 27,218 | -3,179 | 0.00% | 206,870 |
| 2014-12-16 | 2014-12-12 | 7.575 | 30,397 | +3,179 | 0.00% | 230,266 |
| 2014-12-12 | 2014-12-10 | 7.626 | 27,218 | -199 | 0.00% | 207,555 |
| 2014-09-05 | 2014-09-03 | 9.138 | 27,417 | +460 | 0.00% | 250,531 |
| 2014-05-28 | 2014-05-26 | 8.022 | 26,957 | +1,067 | 0.00% | 216,253 |
| 2013-09-13 | 2013-09-11 | 8.822 | 25,890 | +393 | 0.00% | 228,404 |
| 2013-09-03 | 2013-08-30 | 8.146 | 25,497 | -185 | 0.00% | 207,687 |
| 2013-08-19 | 2013-08-15 | 8.633 | 25,682 | -185 | 0.00% | 221,704 |
| 2013-06-25 | 2013-06-21 | 8.173 | 25,867 | -7,390 | 0.00% | 211,401 |
| 2013-05-29 | 2013-05-27 | 8.822 | 33,257 | -1,848 | 0.00% | 293,396 |
| 2013-05-08 | 2013-05-06 | 10.020 | 35,105 | +1,164 | 0.00% | 351,760 |
| 2013-01-10 | 2013-01-08 | 11.560 | 33,941 | -7,146 | 0.00% | 392,346 |
| 2012-10-11 | 2012-10-09 | 10.132 | 41,087 | +7,146 | 0.00% | 416,301 |
| 2012-09-14 | 2012-09-12 | 8.733 | 33,941 | +544 | 0.00% | 296,397 |
| 2012-07-20 | 2012-07-18 | 8.420 | 33,397 | -176 | 0.00% | 281,197 |
| 2012-05-30 | 2012-05-28 | 8.480 | 33,573 | +577 | 0.00% | 284,705 |
| 2012-03-19 | 2012-03-15 | 12.301 | 32,996 | -1,728 | 0.00% | 405,871 |
| 2012-03-12 | 2012-03-08 | 12.966 | 34,724 | +173 | 0.00% | 450,241 |
| 2012-02-14 | 2012-02-10 | 12.822 | 34,551 | -864 | 0.00% | 442,998 |
| 2012-02-07 | 2012-02-03 | 11.461 | 35,415 | -345 | 0.00% | 405,901 |
| 2011-12-15 | 2011-12-13 | 10.304 | 35,760 | -1,728 | 0.00% | 368,456 |
| 2011-09-12 | 2011-09-08 | 14.245 | 37,488 | +776 | 0.00% | 534,027 |
| 2011-08-30 | 2011-08-26 | 14.482 | 36,712 | -1,692 | 0.00% | 531,652 |
| 2011-07-26 | 2011-07-22 | 14.807 | 38,404 | +1,692 | 0.00% | 568,641 |
| 2011-07-19 | 2011-07-15 | 15.900 | 36,712 | +1,692 | 0.00% | 583,733 |
| 2011-07-18 | 2011-07-14 | 15.605 | 35,020 | +1,692 | 0.00% | 546,479 |
| 2011-07-15 | 2011-07-13 | 16.196 | 33,328 | +3,383 | 0.00% | 539,776 |
| 2011-05-23 | 2011-05-19 | 20.363 | 29,945 | -3,383 | 0.00% | 609,772 |
| 2011-05-06 | 2011-05-04 | 18.531 | 33,328 | +3,383 | 0.00% | 617,590 |
| 2011-04-26 | 2011-04-20 | 22.088 | 29,945 | +737 | 0.00% | 661,437 |
| 2011-01-10 | 2011-01-06 | 24.876 | 29,208 | -165 | 0.00% | 726,577 |
| 2011-01-07 | 2011-01-05 | 24.846 | 29,373 | -3,301 | 0.00% | 729,791 |
| 2010-11-23 | 2010-11-19 | 23.664 | 32,674 | -165 | 0.00% | 773,197 |
| 2010-11-22 | 2010-11-18 | 23.543 | 32,839 | +165 | 0.00% | 773,121 |
| 2010-11-11 | 2010-11-09 | 25.149 | 32,674 | -2,475 | 0.00% | 821,707 |
| 2010-11-10 | 2010-11-08 | 24.603 | 35,149 | -6,601 | 0.00% | 864,780 |
| 2010-11-09 | 2010-11-05 | 24.543 | 41,750 | -825 | 0.00% | 1,024,656 |
| 2010-11-04 | 2010-11-02 | 23.300 | 42,575 | -330 | 0.00% | 992,013 |
| 2010-10-25 | 2010-10-21 | 24.482 | 42,905 | -1,980 | 0.00% | 1,050,403 |
| 2010-10-18 | 2010-10-14 | 24.573 | 44,885 | +330 | 0.00% | 1,102,957 |
| 2010-10-15 | 2010-10-13 | 24.391 | 44,555 | +1,650 | 0.00% | 1,086,748 |
| 2010-10-14 | 2010-10-12 | 23.603 | 42,905 | +6,601 | 0.00% | 1,012,703 |
| 2010-09-20 | 2010-09-16 | 23.603 | 36,304 | -165 | 0.00% | 856,897 |
| 2010-09-02 | 2010-08-31 | 23.128 | 36,469 | +779 | 0.00% | 843,449 |
| 2010-08-05 | 2010-08-03 | 24.645 | 35,690 | -323 | 0.00% | 879,577 |
| 2010-08-04 | 2010-08-02 | 24.738 | 36,013 | -1,615 | 0.00% | 890,883 |
| 2010-07-26 | 2010-07-22 | 22.106 | 37,628 | -969 | 0.00% | 831,809 |
| 2010-07-19 | 2010-07-15 | 21.735 | 38,597 | +969 | 0.00% | 838,890 |
| 2010-07-02 | 2010-06-29 | 20.001 | 37,628 | +1,615 | 0.00% | 752,589 |
| 2010-06-23 | 2010-06-21 | 21.456 | 36,013 | -162 | 0.00% | 772,693 |
| 2010-06-21 | 2010-06-17 | 21.053 | 36,175 | -16,149 | 0.00% | 761,609 |
| 2010-06-09 | 2010-06-07 | 20.558 | 52,324 | +16,149 | 0.01% | 1,075,681 |
| 2010-06-07 | 2010-06-03 | 22.602 | 36,175 | +162 | 0.00% | 817,609 |
| 2010-05-13 | 2010-05-11 | 24.614 | 36,013 | -3,230 | 0.00% | 886,423 |
| 2010-05-03 | 2010-04-29 | 24.769 | 39,243 | -16,149 | 0.00% | 972,001 |
| 2010-04-30 | 2010-04-28 | 26.069 | 55,392 | -162 | 0.01% | 1,444,021 |
| 2010-04-29 | 2010-04-27 | 26.069 | 55,554 | -3,391 | 0.01% | 1,448,244 |
| 2010-04-28 | 2010-04-26 | 26.038 | 58,945 | +15,180 | 0.01% | 1,534,820 |
| 2010-04-27 | 2010-04-23 | 25.295 | 43,765 | +969 | 0.00% | 1,107,040 |
| 2010-04-23 | 2010-04-21 | 25.419 | 42,796 | -161 | 0.00% | 1,087,829 |
| 2010-04-22 | 2010-04-20 | 24.614 | 42,957 | -16,150 | 0.00% | 1,057,342 |
| 2010-04-20 | 2010-04-16 | 25.975 | 59,107 | +1,335 | 0.01% | 1,535,282 |
| 2010-04-19 | 2010-04-15 | 25.404 | 57,772 | +15,785 | 0.01% | 1,467,665 |
| 2010-04-15 | 2010-04-13 | 24.011 | 41,987 | -3,788 | 0.00% | 1,008,136 |
| 2010-04-13 | 2010-04-09 | 23.377 | 45,775 | -158 | 0.00% | 1,070,089 |
| 2010-01-25 | 2010-01-21 | 21.128 | 45,933 | -1,737 | 0.00% | 970,479 |
| 2009-09-25 | 2009-09-23 | 16.060 | 47,670 | +316 | 0.01% | 765,576 |
| 2009-09-10 | 2009-09-08 | 18.020 | 47,354 | +824 | 0.01% | 853,342 |
| 2009-09-02 | 2009-08-31 | 15.667 | 46,530 | -3,102 | 0.00% | 728,994 |
| 2009-09-01 | 2009-08-28 | 14.732 | 49,632 | +3,102 | 0.01% | 731,194 |
| 2009-08-06 | 2009-08-04 | 13.765 | 46,530 | -155 | 0.00% | 640,495 |
| 2009-06-10 | 2009-06-08 | 10.896 | 46,685 | -9,307 | 0.01% | 508,685 |
| 2009-06-08 | 2009-06-04 | 10.832 | 55,992 | -620 | 0.01% | 606,485 |
| 2009-06-05 | 2009-06-03 | 11.122 | 56,612 | -5,739 | 0.01% | 629,625 |
| 2009-06-04 | 2009-06-02 | 11.154 | 62,351 | +155 | 0.01% | 695,463 |
| 2009-05-25 | 2009-05-21 | 11.315 | 62,196 | -9,306 | 0.01% | 703,759 |
| 2009-05-15 | 2009-05-13 | 11.529 | 71,502 | +1,978 | 0.01% | 824,374 |
| 2009-04-17 | 2009-04-15 | 10.632 | 69,524 | -602 | 0.01% | 739,199 |
| 2009-04-07 | 2009-04-03 | 7.808 | 70,126 | -2,408 | 0.01% | 547,549 |
| 2009-04-06 | 2009-04-02 | 7.542 | 72,534 | -3,010 | 0.01% | 547,071 |
| 2009-04-02 | 2009-03-31 | 7.144 | 75,544 | +6,020 | 0.01% | 539,653 |
| 2008-12-02 | 2008-11-28 | 5.615 | 69,524 | -602 | 0.01% | 390,389 |
| 2008-11-26 | 2008-11-24 | 5.183 | 70,126 | -3,010 | 0.01% | 363,480 |
| 2008-11-25 | 2008-11-21 | 5.349 | 73,136 | -6,019 | 0.01% | 391,231 |
| 2008-10-17 | 2008-10-15 | 6.678 | 79,155 | -3,010 | 0.01% | 528,629 |
| 2008-10-14 | 2008-10-10 | 7.642 | 82,165 | +602 | 0.01% | 627,901 |
| 2008-10-06 | 2008-10-02 | 11.031 | 81,563 | -15,048 | 0.01% | 899,721 |
| 2008-10-03 | 2008-09-30 | 11.297 | 96,611 | -7,374 | 0.01% | 1,091,395 |
| 2008-09-22 | 2008-09-18 | 10.898 | 103,985 | -1,054 | 0.01% | 1,133,237 |
| 2008-09-16 | 2008-09-11 | 11.762 | 105,039 | +1,505 | 0.01% | 1,235,464 |
| 2008-09-05 | 2008-09-03 | 13.678 | 103,534 | +3,186 | 0.01% | 1,416,136 |
| 2008-08-08 | 2008-08-05 | 15.221 | 100,348 | -146 | 0.01% | 1,527,358 |
| 2008-08-07 | 2008-08-04 | 15.563 | 100,494 | +146 | 0.01% | 1,564,030 |
| 2008-07-02 | 2008-06-27 | 15.255 | 100,348 | -1,459 | 0.01% | 1,530,798 |
| 2008-06-27 | 2008-06-25 | 15.838 | 101,807 | +730 | 0.01% | 1,612,385 |
| 2008-06-24 | 2008-06-20 | 16.695 | 101,077 | +1,458 | 0.01% | 1,687,448 |
| 2008-06-12 | 2008-06-10 | 18.169 | 99,619 | +146 | 0.01% | 1,809,953 |
| 2008-05-15 | 2008-05-13 | 19.197 | 99,473 | -1,604 | 0.01% | 1,909,600 |
| 2008-04-25 | 2008-04-23 | 19.721 | 101,077 | +3,565 | 0.01% | 1,993,381 |
| 2008-01-24 | 2008-01-22 | 15.635 | 97,512 | -2,814 | 0.01% | 1,524,599 |
| 2007-12-20 | 2007-12-18 | 17.838 | 100,326 | -2,814 | 0.01% | 1,789,625 |
| 2007-12-13 | 2007-12-11 | 19.828 | 103,140 | +5,628 | 0.01% | 2,045,061 |
| 2007-12-07 | 2007-12-05 | 19.544 | 97,512 | +2,814 | 0.01% | 1,905,749 |
| 2007-12-05 | 2007-12-03 | 20.468 | 94,698 | -141 | 0.01% | 1,938,243 |
| 2007-12-04 | 2007-11-30 | 20.325 | 94,839 | +141 | 0.01% | 1,927,649 |
| 2007-11-30 | 2007-11-28 | 18.655 | 94,698 | -1,407 | 0.01% | 1,766,628 |
| 2007-11-29 | 2007-11-27 | 19.473 | 96,105 | -141 | 0.01% | 1,871,421 |
| 2007-11-27 | 2007-11-23 | 19.899 | 96,246 | -844 | 0.01% | 1,915,207 |
| 2007-11-23 | 2007-11-21 | 20.645 | 97,090 | +8,443 | 0.01% | 2,004,451 |
| 2007-11-15 | 2007-11-13 | 22.102 | 88,647 | -1,407 | 0.01% | 1,959,293 |
| 2007-11-14 | 2007-11-12 | 22.848 | 90,054 | -25,188 | 0.01% | 2,057,590 |
| 2007-11-01 | 2007-10-30 | 24.696 | 115,242 | -14,071 | 0.01% | 2,846,037 |
| 2007-10-12 | 2007-10-10 | 24.341 | 129,313 | +563 | 0.02% | 3,147,586 |
| 2007-10-11 | 2007-10-09 | 24.696 | 128,750 | -2,392 | 0.02% | 3,179,633 |
| 2007-10-05 | 2007-10-03 | 24.874 | 131,142 | +1,267 | 0.02% | 3,262,006 |
| 2007-10-03 | 2007-09-28 | 24.625 | 129,875 | -1,970 | 0.02% | 3,198,186 |
| 2007-09-21 | 2007-09-19 | 23.595 | 131,845 | -141 | 0.02% | 3,110,833 |
| 2007-09-14 | 2007-09-12 | 24.737 | 131,986 | -141 | 0.02% | 3,264,933 |
| 2007-09-13 | 2007-09-11 | 24.521 | 132,127 | +1,926 | 0.02% | 3,239,834 |
| 2007-09-11 | 2007-09-07 | 24.953 | 130,201 | +13,866 | 0.02% | 3,248,948 |
| 2007-09-06 | 2007-09-04 | 24.881 | 116,335 | -2,912 | 0.01% | 2,894,555 |
| 2007-08-30 | 2007-08-28 | 24.737 | 119,247 | +1,387 | 0.01% | 2,949,809 |
| 2007-08-27 | 2007-08-23 | 25.278 | 117,860 | -277 | 0.01% | 2,979,249 |
| 2007-08-24 | 2007-08-22 | 24.160 | 118,137 | -2,080 | 0.01% | 2,854,191 |
| 2007-08-17 | 2007-08-15 | 25.963 | 120,217 | -1,387 | 0.01% | 3,121,194 |
| 2007-08-15 | 2007-08-13 | 26.179 | 121,604 | -16,639 | 0.01% | 3,183,514 |
| 2007-08-13 | 2007-08-09 | 26.396 | 138,243 | -139 | 0.02% | 3,649,023 |
| 2007-08-08 | 2007-08-06 | 26.288 | 138,382 | +1,387 | 0.02% | 3,637,722 |
| 2007-08-03 | 2007-08-01 | 27.478 | 136,995 | -2,219 | 0.02% | 3,764,281 |
| 2007-07-24 | 2007-07-20 | 29.280 | 139,214 | -970 | 0.02% | 4,076,254 |
| 2007-07-19 | 2007-07-17 | 29.136 | 140,184 | -6,101 | 0.02% | 4,084,436 |
| 2007-07-16 | 2007-07-12 | 28.992 | 146,285 | -2,496 | 0.02% | 4,241,097 |
| 2007-07-13 | 2007-07-11 | 29.930 | 148,781 | -2,496 | 0.02% | 4,452,951 |
| 2007-07-12 | 2007-07-10 | 28.487 | 151,277 | +8,042 | 0.02% | 4,309,455 |
| 2007-07-11 | 2007-07-09 | 27.802 | 143,235 | -1,386 | 0.02% | 3,982,226 |
| 2007-07-05 | 2007-07-03 | 26.360 | 144,621 | +138 | 0.02% | 3,812,159 |
| 2007-06-26 | 2007-06-22 | 26.432 | 144,483 | 0.02% | 3,818,942 |
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