History of CCASS shareholding
Participant: GUOTAI JUNAN SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2844.000 | 10,350 | +0 | 0.00% | 29,435,400 |
| 2025-10-13 | 2025-10-09 | 2885.000 | 10,350 | +0 | 0.00% | 29,859,750 |
| 2025-10-10 | 2025-10-08 | 2891.000 | 10,350 | +0 | 0.00% | 29,921,850 |
| 2025-10-09 | 2025-10-06 | 2827.000 | 10,350 | +53 | 0.00% | 29,259,450 |
| 2025-10-08 | 2025-10-03 | 2770.000 | 10,297 | -56 | 0.00% | 28,522,690 |
| 2025-10-03 | 2025-09-30 | 2751.000 | 10,353 | +46 | 0.00% | 28,481,103 |
| 2025-10-02 | 2025-09-29 | 2728.000 | 10,307 | +74 | 0.00% | 28,117,496 |
| 2025-09-30 | 2025-09-26 | 2688.000 | 10,233 | +113 | 0.00% | 27,506,304 |
| 2025-09-26 | 2025-09-24 | 2706.000 | 10,120 | +200 | 0.00% | 27,384,720 |
| 2025-09-22 | 2025-09-18 | 2620.000 | 9,920 | -76 | 0.00% | 25,990,400 |
| 2025-09-19 | 2025-09-17 | 2626.000 | 9,996 | -92 | 0.00% | 26,249,496 |
| 2025-09-18 | 2025-09-16 | 2642.000 | 10,088 | +100 | 0.00% | 26,652,496 |
| 2025-09-17 | 2025-09-15 | 2611.000 | 9,988 | -41 | 0.00% | 26,078,668 |
| 2025-09-16 | 2025-09-12 | 2613.000 | 10,029 | +100 | 0.00% | 26,205,777 |
| 2025-09-15 | 2025-09-11 | 2599.000 | 9,929 | +50 | 0.00% | 25,805,471 |
| 2025-09-11 | 2025-09-09 | 2612.000 | 9,879 | +148 | 0.00% | 25,803,948 |
| 2025-09-10 | 2025-09-08 | 2590.000 | 9,731 | -6 | 0.00% | 25,203,290 |
| 2025-09-05 | 2025-09-03 | 2540.000 | 9,737 | -94 | 0.00% | 24,731,980 |
| 2025-09-04 | 2025-09-02 | 2495.000 | 9,831 | -32 | 0.00% | 24,528,345 |
| 2025-09-03 | 2025-09-01 | 2496.000 | 9,863 | -117 | 0.00% | 24,618,048 |
| 2025-09-01 | 2025-08-28 | 2438.000 | 9,980 | -100 | 0.00% | 24,331,240 |
| 2025-08-27 | 2025-08-25 | 2419.000 | 10,080 | +100 | 0.00% | 24,383,520 |
| 2025-08-26 | 2025-08-22 | 2401.000 | 9,980 | +3 | 0.00% | 23,961,980 |
| 2025-08-21 | 2025-08-19 | 2396.000 | 9,977 | -800 | 0.00% | 23,904,892 |
| 2025-08-20 | 2025-08-18 | 2414.000 | 10,777 | -105 | 0.00% | 26,015,678 |
| 2025-08-14 | 2025-08-12 | 2425.000 | 10,882 | -100 | 0.00% | 26,388,850 |
| 2025-08-13 | 2025-08-11 | 2429.000 | 10,982 | -223 | 0.00% | 26,675,278 |
| 2025-08-06 | 2025-08-04 | 2428.000 | 11,205 | -200 | 0.00% | 27,205,740 |
| 2025-08-01 | 2025-07-30 | 2407.000 | 11,405 | +123 | 0.00% | 27,451,835 |
| 2025-07-30 | 2025-07-28 | 2411.000 | 11,282 | +40 | 0.00% | 27,200,902 |
| 2025-07-29 | 2025-07-25 | 2424.000 | 11,242 | +100 | 0.00% | 27,250,608 |
| 2025-07-28 | 2025-07-24 | 2437.000 | 11,142 | +5 | 0.00% | 27,153,054 |
| 2025-07-25 | 2025-07-23 | 2472.000 | 11,137 | -260 | 0.00% | 27,530,664 |
| 2025-07-24 | 2025-07-22 | 2450.000 | 11,397 | -57 | 0.00% | 27,922,650 |
| 2025-07-22 | 2025-07-18 | 2420.000 | 11,454 | -100 | 0.00% | 27,718,680 |
| 2025-07-17 | 2025-07-15 | 2431.000 | 11,554 | -37 | 0.00% | 28,087,774 |
| 2025-07-16 | 2025-07-14 | 2437.000 | 11,591 | +50 | 0.00% | 28,247,267 |
| 2025-07-15 | 2025-07-11 | 2416.000 | 11,541 | +100 | 0.00% | 27,883,056 |
| 2025-07-14 | 2025-07-10 | 2400.000 | 11,441 | -1 | 0.00% | 27,458,400 |
| 2025-07-11 | 2025-07-09 | 2380.000 | 11,442 | -249 | 0.00% | 27,231,960 |
| 2025-07-09 | 2025-07-07 | 2390.000 | 11,691 | +6 | 0.00% | 27,941,490 |
| 2025-07-08 | 2025-07-04 | 2417.000 | 11,685 | +215 | 0.00% | 28,242,645 |
| 2025-07-04 | 2025-07-02 | 2412.000 | 11,470 | -4,000 | 0.00% | 27,665,640 |
| 2025-07-03 | 2025-06-30 | 2381.000 | 15,470 | +2,000 | 0.00% | 36,834,070 |
| 2025-07-02 | 2025-06-27 | 2378.000 | 13,470 | +115 | 0.00% | 32,031,660 |
| 2025-06-30 | 2025-06-26 | 2418.000 | 13,355 | +35 | 0.00% | 32,292,390 |
| 2025-06-27 | 2025-06-25 | 2408.000 | 13,320 | -1,000 | 0.00% | 32,074,560 |
| 2025-06-26 | 2025-06-24 | 2406.000 | 14,320 | +75 | 0.00% | 34,453,920 |
| 2025-06-25 | 2025-06-23 | 2430.000 | 14,245 | -1,000 | 0.00% | 34,615,350 |
| 2025-06-24 | 2025-06-20 | 2422.000 | 15,245 | -2,000 | 0.00% | 36,923,390 |
| 2025-06-20 | 2025-06-18 | 2450.000 | 17,245 | +30 | 0.01% | 42,250,250 |
| 2025-06-19 | 2025-06-17 | 2451.000 | 17,215 | +40 | 0.01% | 42,193,965 |
| 2025-06-18 | 2025-06-16 | 2471.000 | 17,175 | -5 | 0.01% | 42,439,425 |
| 2025-06-17 | 2025-06-13 | 2469.000 | 17,180 | +120 | 0.01% | 42,417,420 |
| 2025-06-16 | 2025-06-12 | 2418.000 | 17,060 | -185 | 0.01% | 41,251,080 |
| 2025-06-13 | 2025-06-11 | 2417.000 | 17,245 | +30 | 0.01% | 41,681,165 |
| 2025-06-12 | 2025-06-10 | 2408.000 | 17,215 | +5 | 0.01% | 41,453,720 |
| 2025-06-10 | 2025-06-06 | 2428.000 | 17,210 | +50 | 0.01% | 41,785,880 |
| 2025-06-09 | 2025-06-05 | 2438.000 | 17,160 | -10 | 0.01% | 41,836,080 |
| 2025-06-06 | 2025-06-04 | 2428.000 | 17,170 | +50 | 0.01% | 41,688,760 |
| 2025-06-05 | 2025-06-03 | 2427.000 | 17,120 | -50 | 0.01% | 41,550,240 |
| 2025-06-04 | 2025-06-02 | 2425.000 | 17,170 | +200 | 0.01% | 41,637,250 |
| 2025-06-03 | 2025-05-30 | 2383.000 | 16,970 | +5 | 0.01% | 40,439,510 |
| 2025-06-02 | 2025-05-29 | 2375.000 | 16,965 | +40 | 0.01% | 40,291,875 |
| 2025-05-28 | 2025-05-26 | 2408.000 | 16,925 | +100 | 0.01% | 40,755,400 |
| 2025-05-26 | 2025-05-22 | 2404.000 | 16,825 | -210 | 0.01% | 40,447,300 |
| 2025-05-23 | 2025-05-21 | 2391.000 | 17,035 | +30 | 0.01% | 40,730,685 |
| 2025-05-22 | 2025-05-20 | 2326.000 | 17,005 | +210 | 0.01% | 39,553,630 |
| 2025-05-21 | 2025-05-19 | 2330.000 | 16,795 | +10 | 0.01% | 39,132,350 |
| 2025-05-20 | 2025-05-16 | 2306.000 | 16,785 | -25 | 0.01% | 38,706,210 |
| 2025-05-19 | 2025-05-15 | 2253.000 | 16,810 | +230 | 0.01% | 37,872,930 |
| 2025-05-16 | 2025-05-14 | 2323.000 | 16,580 | +50 | 0.01% | 38,515,340 |
| 2025-05-15 | 2025-05-13 | 2340.000 | 16,530 | +200 | 0.01% | 38,680,200 |
| 2025-05-14 | 2025-05-12 | 2313.000 | 16,330 | -100 | 0.01% | 37,771,290 |
| 2025-05-13 | 2025-05-09 | 2388.000 | 16,430 | +30 | 0.01% | 39,234,840 |
| 2025-05-12 | 2025-05-08 | 2396.000 | 16,400 | +30 | 0.01% | 39,294,400 |
| 2025-05-09 | 2025-05-07 | 2420.000 | 16,370 | +50 | 0.01% | 39,615,400 |
| 2025-05-08 | 2025-05-06 | 2410.000 | 16,320 | +1,030 | 0.00% | 39,331,200 |
| 2025-05-07 | 2025-05-02 | 2330.000 | 15,290 | +90 | 0.00% | 35,625,700 |
| 2025-04-29 | 2025-04-25 | 2365.000 | 15,200 | +30 | 0.00% | 35,948,000 |
| 2025-04-28 | 2025-04-24 | 2387.000 | 15,170 | +10 | 0.00% | 36,210,790 |
| 2025-04-25 | 2025-04-23 | 2371.000 | 15,160 | +345 | 0.00% | 35,944,360 |
| 2025-04-24 | 2025-04-22 | 2500.000 | 14,815 | -110 | 0.00% | 37,037,500 |
| 2025-04-22 | 2025-04-16 | 2367.000 | 14,925 | +555 | 0.00% | 35,327,475 |
| 2025-04-17 | 2025-04-15 | 2310.000 | 14,370 | -30 | 0.00% | 33,194,700 |
| 2025-04-15 | 2025-04-11 | 2297.000 | 14,400 | +1,530 | 0.00% | 33,076,800 |
| 2025-04-14 | 2025-04-10 | 2233.000 | 12,870 | +3,680 | 0.00% | 28,738,710 |
| 2025-04-11 | 2025-04-09 | 2180.000 | 9,190 | +1,305 | 0.00% | 20,034,200 |
| 2025-04-10 | 2025-04-08 | 2153.000 | 7,885 | +130 | 0.00% | 16,976,405 |
| 2025-04-09 | 2025-04-07 | 2158.000 | 7,755 | +100 | 0.00% | 16,735,290 |
| 2025-03-21 | 2025-03-19 | 2200.000 | 7,655 | -65 | 0.00% | 16,841,000 |
| 2025-03-12 | 2025-03-10 | 2085.000 | 7,720 | +2,980 | 0.00% | 16,096,200 |
| 2025-03-11 | 2025-03-07 | 2092.000 | 4,740 | -40 | 0.00% | 9,916,080 |
| 2025-03-10 | 2025-03-06 | 2086.000 | 4,780 | +20 | 0.00% | 9,971,080 |
| 2025-03-05 | 2025-03-03 | 2051.000 | 4,760 | -20 | 0.00% | 9,762,760 |
| 2025-02-27 | 2025-02-25 | 2102.000 | 4,780 | -100 | 0.00% | 10,047,560 |
| 2025-02-25 | 2025-02-21 | 2098.000 | 4,880 | +100 | 0.00% | 10,238,240 |
| 2025-02-24 | 2025-02-20 | 2119.000 | 4,780 | +20 | 0.00% | 10,128,820 |
| 2025-02-20 | 2025-02-18 | 2088.000 | 4,760 | -25 | 0.00% | 9,938,880 |
| 2025-02-18 | 2025-02-14 | 2103.000 | 4,785 | -45 | 0.00% | 10,062,855 |
| 2025-02-17 | 2025-02-13 | 2095.000 | 4,830 | +30 | 0.00% | 10,118,850 |
| 2025-02-14 | 2025-02-12 | 2079.000 | 4,800 | -85 | 0.00% | 9,979,200 |
| 2025-02-11 | 2025-02-07 | 2060.000 | 4,885 | -200 | 0.00% | 10,063,100 |
| 2025-02-04 | 2025-01-28 | 1967.500 | 5,085 | -165 | 0.00% | 10,004,738 |
| 2025-01-06 | 2025-01-02 | 1890.500 | 5,250 | -25 | 0.00% | 9,925,125 |
| 2024-12-16 | 2024-12-12 | 1951.000 | 5,275 | -40 | 0.00% | 10,291,525 |
| 2024-12-13 | 2024-12-11 | 1932.000 | 5,315 | +25 | 0.00% | 10,268,580 |
| 2024-12-11 | 2024-12-09 | 1902.000 | 5,290 | -100 | 0.00% | 10,061,580 |
| 2024-12-04 | 2024-12-02 | 1890.000 | 5,390 | -60 | 0.00% | 10,187,100 |
| 2024-11-26 | 2024-11-22 | 1941.000 | 5,450 | +60 | 0.00% | 10,578,450 |
| 2024-11-18 | 2024-11-14 | 1836.500 | 5,390 | -1,335 | 0.00% | 9,898,735 |
| 2024-11-14 | 2024-11-12 | 1863.000 | 6,725 | +40 | 0.00% | 12,528,675 |
| 2024-11-11 | 2024-11-07 | 1912.500 | 6,685 | -500 | 0.00% | 12,785,062 |
| 2024-11-08 | 2024-11-06 | 1956.000 | 7,185 | -15 | 0.00% | 14,053,860 |
| 2024-10-31 | 2024-10-29 | 1976.000 | 7,200 | +25 | 0.00% | 14,227,200 |
| 2024-10-10 | 2024-10-08 | 1890.500 | 7,175 | -5 | 0.00% | 13,564,338 |
| 2024-10-09 | 2024-10-07 | 1903.000 | 7,180 | +335 | 0.00% | 13,663,540 |
| 2024-10-04 | 2024-10-02 | 1903.000 | 6,845 | -1,000 | 0.00% | 13,026,035 |
| 2024-10-03 | 2024-09-30 | 1902.500 | 7,845 | -100 | 0.00% | 14,925,112 |
| 2024-10-02 | 2024-09-27 | 1914.000 | 7,945 | -200 | 0.00% | 15,206,730 |
| 2024-09-27 | 2024-09-25 | 1913.000 | 8,145 | -200 | 0.00% | 15,581,385 |
| 2024-09-24 | 2024-09-20 | 1878.000 | 8,345 | -100 | 0.00% | 15,671,910 |
| 2024-09-20 | 2024-09-17 | 1859.000 | 8,445 | +15 | 0.00% | 15,699,255 |
| 2024-09-05 | 2024-09-03 | 1802.500 | 8,430 | +55 | 0.00% | 15,195,075 |
| 2024-08-29 | 2024-08-27 | 1808.000 | 8,375 | -50 | 0.00% | 15,142,000 |
| 2024-08-15 | 2024-08-13 | 1776.000 | 8,425 | -100 | 0.00% | 14,962,800 |
| 2024-08-12 | 2024-08-08 | 1727.500 | 8,525 | +260 | 0.00% | 14,726,938 |
| 2024-07-11 | 2024-07-09 | 1704.000 | 8,265 | +80 | 0.00% | 14,083,560 |
| 2024-06-11 | 2024-06-06 | 1707.000 | 8,185 | +300 | 0.00% | 13,971,795 |
| 2024-05-31 | 2024-05-29 | 1700.500 | 7,885 | +300 | 0.00% | 13,408,442 |
| 2024-05-23 | 2024-05-21 | 1748.000 | 7,585 | -100 | 0.00% | 13,258,580 |
| 2024-05-14 | 2024-05-10 | 1713.500 | 7,685 | +65 | 0.00% | 13,168,248 |
| 2024-04-25 | 2024-04-23 | 1675.000 | 7,620 | +540 | 0.00% | 12,763,500 |
| 2024-04-17 | 2024-04-15 | 1705.000 | 7,080 | +40 | 0.00% | 12,071,400 |
| 2024-04-12 | 2024-04-10 | 1706.000 | 7,040 | -10 | 0.00% | 12,010,240 |
| 2024-04-10 | 2024-04-08 | 1695.000 | 7,050 | -300 | 0.00% | 11,949,750 |
| 2024-04-08 | 2024-04-03 | 1646.500 | 7,350 | -70 | 0.00% | 12,101,775 |
| 2024-04-03 | 2024-03-28 | 1589.000 | 7,420 | -30 | 0.00% | 11,790,380 |
| 2024-03-14 | 2024-03-12 | 1576.500 | 7,450 | -100 | 0.00% | 11,744,925 |
| 2024-03-13 | 2024-03-11 | 1580.000 | 7,550 | -100 | 0.00% | 11,929,000 |
| 2024-03-12 | 2024-03-08 | 1564.500 | 7,650 | -500 | 0.00% | 11,968,425 |
| 2024-03-11 | 2024-03-07 | 1559.500 | 8,150 | -100 | 0.00% | 12,709,925 |
| 2024-03-08 | 2024-03-06 | 1541.000 | 8,250 | -100 | 0.00% | 12,713,250 |
| 2024-03-07 | 2024-03-05 | 1533.000 | 8,350 | -380 | 0.00% | 12,800,550 |
| 2024-03-06 | 2024-03-04 | 1512.500 | 8,730 | -170 | 0.00% | 13,204,125 |
| 2024-03-04 | 2024-02-29 | 1476.500 | 8,900 | +540 | 0.00% | 13,140,850 |
| 2024-01-24 | 2024-01-22 | 1465.000 | 8,360 | -200 | 0.00% | 12,247,400 |
| 2024-01-10 | 2024-01-08 | 1470.500 | 8,560 | -100 | 0.00% | 12,587,480 |
| 2024-01-09 | 2024-01-05 | 1479.500 | 8,660 | -260 | 0.00% | 12,812,470 |
| 2024-01-02 | 2023-12-28 | 1510.000 | 8,920 | -100 | 0.00% | 13,469,200 |
| 2023-12-19 | 2023-12-15 | 1474.000 | 9,020 | -5 | 0.00% | 13,295,480 |
| 2023-12-12 | 2023-12-08 | 1472.000 | 9,025 | -50 | 0.00% | 13,284,800 |
| 2023-12-11 | 2023-12-07 | 1470.000 | 9,075 | +100 | 0.00% | 13,340,250 |
| 2023-12-06 | 2023-12-04 | 1496.000 | 8,975 | -1,180 | 0.00% | 13,426,600 |
| 2023-12-01 | 2023-11-29 | 1476.000 | 10,155 | -100 | 0.00% | 14,988,780 |
| 2023-11-27 | 2023-11-23 | 1441.500 | 10,255 | +1,950 | 0.00% | 14,782,582 |
| 2023-11-24 | 2023-11-22 | 1449.000 | 8,305 | +130 | 0.00% | 12,033,945 |
| 2023-11-23 | 2023-11-21 | 1438.500 | 8,175 | +620 | 0.00% | 11,759,738 |
| 2023-11-10 | 2023-11-08 | 1426.000 | 7,555 | -100 | 0.00% | 10,773,430 |
| 2023-11-07 | 2023-11-03 | 1440.500 | 7,655 | +100 | 0.00% | 11,027,028 |
| 2023-11-03 | 2023-11-01 | 1434.000 | 7,555 | -800 | 0.00% | 10,833,870 |
| 2023-11-01 | 2023-10-30 | 1448.500 | 8,355 | -4,085 | 0.00% | 12,102,218 |
| 2023-10-30 | 2023-10-26 | 1442.500 | 12,440 | +100 | 0.00% | 17,944,700 |
| 2023-09-29 | 2023-09-27 | 1374.500 | 12,340 | +770 | 0.00% | 16,961,330 |
| 2023-09-27 | 2023-09-25 | 1393.000 | 11,570 | -30 | 0.00% | 16,117,010 |
| 2023-09-18 | 2023-09-14 | 1382.000 | 11,600 | +30 | 0.00% | 16,031,200 |
| 2023-08-24 | 2023-08-22 | 1382.000 | 11,570 | +30 | 0.00% | 15,989,740 |
| 2023-07-14 | 2023-07-12 | 1406.000 | 11,540 | -30 | 0.00% | 16,225,240 |
| 2023-06-30 | 2023-06-28 | 1387.000 | 11,570 | -50 | 0.00% | 16,047,590 |
| 2023-06-23 | 2023-06-20 | 1419.000 | 11,620 | +50 | 0.00% | 16,488,780 |
| 2023-06-08 | 2023-06-06 | 1426.000 | 11,570 | -60 | 0.00% | 16,498,820 |
| 2023-05-09 | 2023-05-05 | 1487.500 | 11,630 | -215 | 0.00% | 17,299,625 |
| 2023-05-08 | 2023-05-04 | 1484.000 | 11,845 | -75 | 0.00% | 17,577,980 |
| 2023-04-26 | 2023-04-24 | 1443.000 | 11,920 | -75 | 0.00% | 17,200,560 |
| 2023-04-04 | 2023-03-31 | 1441.000 | 11,995 | -100 | 0.00% | 17,284,795 |
| 2023-03-29 | 2023-03-27 | 1438.000 | 12,095 | -265 | 0.00% | 17,392,610 |
| 2023-03-20 | 2023-03-16 | 1398.500 | 12,360 | -50 | 0.00% | 17,285,460 |
| 2023-03-17 | 2023-03-15 | 1384.500 | 12,410 | -100 | 0.00% | 17,181,645 |
| 2023-03-10 | 2023-03-08 | 1319.500 | 12,510 | +100 | 0.00% | 16,506,945 |
| 2023-01-31 | 2023-01-27 | 1401.000 | 12,410 | +730 | 0.00% | 17,386,410 |
| 2023-01-17 | 2023-01-13 | 1380.000 | 11,680 | +150 | 0.00% | 16,118,400 |
| 2023-01-11 | 2023-01-09 | 1366.500 | 11,530 | -80 | 0.00% | 15,755,745 |
| 2022-11-15 | 2022-11-11 | 1286.000 | 11,610 | +300 | 0.00% | 14,930,460 |
| 2022-11-14 | 2022-11-10 | 1243.000 | 11,310 | +200 | 0.00% | 14,058,330 |
| 2022-10-05 | 2022-09-30 | 1227.500 | 11,110 | -60 | 0.00% | 13,637,525 |
| 2022-09-08 | 2022-09-06 | 1255.000 | 11,170 | -50 | 0.00% | 14,018,350 |
| 2022-08-16 | 2022-08-12 | 1306.000 | 11,220 | -180 | 0.00% | 14,653,320 |
| 2022-08-05 | 2022-08-03 | 1288.500 | 11,400 | +300 | 0.00% | 14,688,900 |
| 2022-07-18 | 2022-07-14 | 1258.000 | 11,100 | -100 | 0.00% | 13,963,800 |
| 2022-06-28 | 2022-06-24 | 1340.000 | 11,200 | -100 | 0.00% | 15,008,000 |
| 2022-06-15 | 2022-06-13 | 1359.500 | 11,300 | -520 | 0.00% | 15,362,350 |
| 2022-06-14 | 2022-06-10 | 1351.000 | 11,820 | -20 | 0.00% | 15,968,820 |
| 2022-05-25 | 2022-05-23 | 1359.000 | 11,840 | -380 | 0.00% | 16,090,560 |
| 2022-05-24 | 2022-05-20 | 1353.000 | 12,220 | -220 | 0.00% | 16,533,660 |
| 2022-05-19 | 2022-05-17 | 1341.000 | 12,440 | -100 | 0.00% | 16,682,040 |
| 2022-05-18 | 2022-05-16 | 1313.000 | 12,540 | -50 | 0.00% | 16,465,020 |
| 2022-05-17 | 2022-05-13 | 1335.500 | 12,590 | -1,550 | 0.00% | 16,813,945 |
| 2022-05-12 | 2022-05-10 | 1362.000 | 14,140 | -650 | 0.00% | 19,258,680 |
| 2022-05-05 | 2022-05-03 | 1360.000 | 14,790 | +20 | 0.00% | 20,114,400 |
| 2022-04-28 | 2022-04-26 | 1386.000 | 14,770 | +30 | 0.00% | 20,471,220 |
| 2022-04-22 | 2022-04-20 | 1417.000 | 14,740 | +600 | 0.00% | 20,886,580 |
| 2022-04-21 | 2022-04-19 | 1440.000 | 14,140 | +45 | 0.00% | 20,361,600 |
| 2022-04-19 | 2022-04-13 | 1440.000 | 14,095 | +25 | 0.00% | 20,296,800 |
| 2022-04-14 | 2022-04-12 | 1428.500 | 14,070 | -30 | 0.00% | 20,098,995 |
| 2022-03-28 | 2022-03-24 | 1420.000 | 14,100 | -50 | 0.00% | 20,022,000 |
| 2022-03-25 | 2022-03-23 | 1402.500 | 14,150 | -50 | 0.00% | 19,845,375 |
| 2022-03-22 | 2022-03-18 | 1412.500 | 14,200 | +90 | 0.00% | 20,057,500 |
| 2022-03-17 | 2022-03-15 | 1409.500 | 14,110 | -600 | 0.00% | 19,888,045 |
| 2022-03-16 | 2022-03-14 | 1442.500 | 14,710 | -100 | 0.00% | 21,219,175 |
| 2022-03-15 | 2022-03-11 | 1455.000 | 14,810 | +100 | 0.00% | 21,548,550 |
| 2022-03-14 | 2022-03-10 | 1444.000 | 14,710 | +300 | 0.00% | 21,241,240 |
| 2022-03-11 | 2022-03-09 | 1491.000 | 14,410 | -100 | 0.00% | 21,485,310 |
| 2022-03-10 | 2022-03-08 | 1472.000 | 14,510 | -240 | 0.00% | 21,358,720 |
| 2022-03-04 | 2022-03-02 | 1418.500 | 14,750 | +70 | 0.00% | 20,922,875 |
| 2022-03-01 | 2022-02-25 | 1393.000 | 14,680 | -300 | 0.00% | 20,449,240 |
| 2022-02-28 | 2022-02-24 | 1417.000 | 14,980 | -55 | 0.00% | 21,226,660 |
| 2022-02-25 | 2022-02-23 | 1380.000 | 15,035 | -100 | 0.00% | 20,748,300 |
| 2022-02-24 | 2022-02-22 | 1390.500 | 15,135 | +100 | 0.00% | 21,045,218 |
| 2022-02-23 | 2022-02-21 | 1376.500 | 15,035 | +40 | 0.00% | 20,695,678 |
| 2022-02-21 | 2022-02-17 | 1366.000 | 14,995 | +700 | 0.00% | 20,483,170 |
| 2022-02-16 | 2022-02-14 | 1352.000 | 14,295 | -20 | 0.00% | 19,326,840 |
| 2022-02-15 | 2022-02-11 | 1330.000 | 14,315 | -700 | 0.00% | 19,038,950 |
| 2022-01-27 | 2022-01-25 | 1339.000 | 15,015 | +300 | 0.00% | 20,105,085 |
| 2022-01-24 | 2022-01-20 | 1337.500 | 14,715 | +200 | 0.00% | 19,681,312 |
| 2021-12-20 | 2021-12-16 | 1301.500 | 14,515 | +5 | 0.00% | 18,891,272 |
| 2021-12-06 | 2021-12-02 | 1291.000 | 14,510 | -250 | 0.00% | 18,732,410 |
| 2021-12-01 | 2021-11-29 | 1308.000 | 14,760 | -100 | 0.00% | 19,306,080 |
| 2021-11-30 | 2021-11-26 | 1322.000 | 14,860 | +100 | 0.00% | 19,644,920 |
| 2021-11-26 | 2021-11-24 | 1304.000 | 14,760 | -300 | 0.00% | 19,247,040 |
| 2021-11-15 | 2021-11-11 | 1351.000 | 15,060 | +300 | 0.00% | 20,346,060 |
| 2021-09-30 | 2021-09-28 | 1268.500 | 14,760 | -40 | 0.00% | 18,723,060 |
| 2021-09-10 | 2021-09-08 | 1310.000 | 14,800 | -55 | 0.00% | 19,388,000 |
| 2021-09-09 | 2021-09-07 | 1321.000 | 14,855 | -25 | 0.00% | 19,623,455 |
| 2021-08-26 | 2021-08-24 | 1310.000 | 14,880 | -1,000 | 0.00% | 19,492,800 |
| 2021-08-25 | 2021-08-23 | 1301.000 | 15,880 | -15 | 0.00% | 20,659,880 |
| 2021-08-23 | 2021-08-19 | 1296.000 | 15,895 | -10 | 0.00% | 20,599,920 |
| 2021-08-19 | 2021-08-17 | 1305.500 | 15,905 | -45 | 0.00% | 20,763,978 |
| 2021-08-16 | 2021-08-12 | 1280.000 | 15,950 | -75 | 0.00% | 20,416,000 |
| 2021-08-12 | 2021-08-10 | 1264.000 | 16,025 | -60 | 0.00% | 20,255,600 |
| 2021-08-10 | 2021-08-06 | 1303.000 | 16,085 | -200 | 0.00% | 20,958,755 |
| 2021-08-06 | 2021-08-04 | 1317.000 | 16,285 | -30 | 0.00% | 21,447,345 |
| 2021-07-30 | 2021-07-28 | 1308.000 | 16,315 | -100 | 0.00% | 21,340,020 |
| 2021-07-28 | 2021-07-26 | 1315.000 | 16,415 | -85 | 0.00% | 21,585,725 |
| 2021-07-27 | 2021-07-23 | 1312.000 | 16,500 | -30 | 0.00% | 21,648,000 |
| 2021-07-26 | 2021-07-22 | 1309.000 | 16,530 | -340 | 0.00% | 21,637,770 |
| 2021-06-22 | 2021-06-18 | 1305.500 | 16,870 | +25 | 0.00% | 22,023,785 |
| 2021-06-17 | 2021-06-15 | 1358.000 | 16,845 | -50 | 0.00% | 22,875,510 |
| 2021-06-16 | 2021-06-11 | 1379.000 | 16,895 | +1,000 | 0.00% | 23,298,205 |
| 2021-06-11 | 2021-06-09 | 1373.000 | 15,895 | -40 | 0.00% | 21,823,835 |
| 2021-06-09 | 2021-06-07 | 1368.000 | 15,935 | +170 | 0.00% | 21,799,080 |
| 2021-06-07 | 2021-06-03 | 1375.500 | 15,765 | +1,400 | 0.00% | 21,684,758 |
| 2021-06-02 | 2021-05-31 | 1380.000 | 14,365 | -20 | 0.00% | 19,823,700 |
| 2021-05-24 | 2021-05-20 | 1361.500 | 14,385 | -20 | 0.00% | 19,585,178 |
| 2021-05-18 | 2021-05-14 | 1333.500 | 14,405 | +150 | 0.00% | 19,209,068 |
| 2021-05-17 | 2021-05-13 | 1320.000 | 14,255 | +220 | 0.00% | 18,816,600 |
| 2021-05-13 | 2021-05-11 | 1334.000 | 14,035 | -10 | 0.00% | 18,722,690 |
| 2021-05-12 | 2021-05-10 | 1337.500 | 14,045 | +20 | 0.00% | 18,785,188 |
| 2021-05-11 | 2021-05-07 | 1322.500 | 14,025 | -200 | 0.00% | 18,548,062 |
| 2021-05-05 | 2021-05-03 | 1289.000 | 14,225 | -400 | 0.00% | 18,336,025 |
| 2021-05-03 | 2021-04-29 | 1295.000 | 14,625 | -10 | 0.00% | 18,939,375 |
| 2021-04-30 | 2021-04-28 | 1287.000 | 14,635 | +45 | 0.00% | 18,835,245 |
| 2021-04-28 | 2021-04-26 | 1291.500 | 14,590 | +250 | 0.00% | 18,842,985 |
| 2021-04-21 | 2021-04-19 | 1300.000 | 14,340 | +240 | 0.00% | 18,642,000 |
| 2021-04-14 | 2021-04-12 | 1267.000 | 14,100 | +200 | 0.00% | 17,864,700 |
| 2021-04-12 | 2021-04-08 | 1270.000 | 13,900 | -60 | 0.00% | 17,653,000 |
| 2021-04-07 | 2021-03-31 | 1227.500 | 13,960 | -40 | 0.00% | 17,135,900 |
| 2021-04-01 | 2021-03-30 | 1238.500 | 14,000 | +50 | 0.00% | 17,339,000 |
| 2021-03-31 | 2021-03-29 | 1257.500 | 13,950 | -1,000 | 0.00% | 17,542,125 |
| 2021-03-26 | 2021-03-24 | 1254.500 | 14,950 | -10 | 0.00% | 18,754,775 |
| 2021-03-18 | 2021-03-16 | 1256.500 | 14,960 | -500 | 0.00% | 18,797,240 |
| 2021-03-12 | 2021-03-10 | 1248.500 | 15,460 | -485 | 0.00% | 19,301,810 |
| 2021-03-04 | 2021-03-02 | 1250.000 | 15,945 | -190 | 0.00% | 19,931,250 |
| 2021-03-03 | 2021-03-01 | 1275.000 | 16,135 | +400 | 0.00% | 20,572,125 |
| 2021-03-02 | 2021-02-26 | 1283.000 | 15,735 | +70 | 0.00% | 20,188,005 |
| 2021-02-26 | 2021-02-24 | 1312.500 | 15,665 | -400 | 0.00% | 20,560,312 |
| 2021-02-25 | 2021-02-23 | 1313.500 | 16,065 | +40 | 0.00% | 21,101,378 |
| 2021-02-24 | 2021-02-22 | 1304.500 | 16,025 | +500 | 0.00% | 20,904,612 |
| 2021-02-23 | 2021-02-19 | 1290.000 | 15,525 | -200 | 0.00% | 20,027,250 |
| 2021-02-22 | 2021-02-18 | 1295.000 | 15,725 | +45 | 0.00% | 20,363,875 |
| 2021-02-18 | 2021-02-16 | 1323.000 | 15,680 | +990 | 0.00% | 20,744,640 |
| 2021-02-17 | 2021-02-11 | 1335.500 | 14,690 | -100 | 0.00% | 19,618,495 |
| 2021-02-03 | 2021-02-01 | 1356.000 | 14,790 | +1,100 | 0.00% | 20,055,240 |
| 2021-02-02 | 2021-01-29 | 1342.000 | 13,690 | -190 | 0.00% | 18,371,980 |
| 2021-01-28 | 2021-01-26 | 1341.000 | 13,880 | -500 | 0.00% | 18,613,080 |
| 2021-01-27 | 2021-01-25 | 1346.000 | 14,380 | -400 | 0.00% | 19,355,480 |
| 2021-01-21 | 2021-01-19 | 1336.000 | 14,780 | -750 | 0.00% | 19,746,080 |
| 2021-01-18 | 2021-01-14 | 1338.000 | 15,530 | -140 | 0.00% | 20,779,140 |
| 2021-01-15 | 2021-01-13 | 1350.000 | 15,670 | -300 | 0.00% | 21,154,500 |
| 2021-01-14 | 2021-01-12 | 1352.000 | 15,970 | -6,400 | 0.00% | 21,591,440 |
| 2021-01-13 | 2021-01-11 | 1344.000 | 22,370 | -200 | 0.01% | 30,065,280 |
| 2021-01-07 | 2021-01-05 | 1411.000 | 22,570 | +400 | 0.01% | 31,846,270 |
| 2021-01-06 | 2021-01-04 | 1397.500 | 22,170 | -325 | 0.01% | 30,982,575 |
| 2021-01-05 | 2020-12-31 | 1374.000 | 22,495 | -1,100 | 0.01% | 30,908,130 |
| 2020-12-30 | 2020-12-28 | 1371.000 | 23,595 | -45 | 0.01% | 32,348,745 |
| 2020-12-23 | 2020-12-21 | 1380.000 | 23,640 | -150 | 0.01% | 32,623,200 |
| 2020-12-22 | 2020-12-18 | 1368.000 | 23,790 | +200 | 0.01% | 32,544,720 |
| 2020-12-11 | 2020-12-09 | 1350.000 | 23,590 | -100 | 0.01% | 31,846,500 |
| 2020-12-10 | 2020-12-08 | 1356.000 | 23,690 | +1,070 | 0.01% | 32,123,640 |
| 2020-12-08 | 2020-12-04 | 1337.500 | 22,620 | -700 | 0.01% | 30,254,250 |
| 2020-12-02 | 2020-11-30 | 1297.500 | 23,320 | -360 | 0.01% | 30,257,700 |
| 2020-11-30 | 2020-11-26 | 1320.000 | 23,680 | +10 | 0.01% | 31,257,600 |
| 2020-11-27 | 2020-11-25 | 1318.000 | 23,670 | +130 | 0.01% | 31,197,060 |
| 2020-11-23 | 2020-11-19 | 1357.000 | 23,540 | +110 | 0.01% | 31,943,780 |
| 2020-11-20 | 2020-11-18 | 1365.000 | 23,430 | +200 | 0.01% | 31,981,950 |
| 2020-11-16 | 2020-11-12 | 1360.000 | 23,230 | +1,195 | 0.01% | 31,592,800 |
| 2020-11-13 | 2020-11-11 | 1366.000 | 22,035 | +200 | 0.01% | 30,099,810 |
| 2020-11-12 | 2020-11-10 | 1372.000 | 21,835 | +500 | 0.01% | 29,957,620 |
| 2020-11-11 | 2020-11-09 | 1422.000 | 21,335 | +100 | 0.00% | 30,338,370 |
| 2020-11-10 | 2020-11-06 | 1417.000 | 21,235 | -115 | 0.00% | 30,089,995 |
| 2020-11-09 | 2020-11-05 | 1390.500 | 21,350 | -80 | 0.00% | 29,687,175 |
| 2020-11-06 | 2020-11-04 | 1373.000 | 21,430 | -100 | 0.00% | 29,423,390 |
| 2020-11-05 | 2020-11-03 | 1375.500 | 21,530 | +110 | 0.01% | 29,614,515 |
| 2020-11-03 | 2020-10-30 | 1362.500 | 21,420 | -400 | 0.00% | 29,184,750 |
| 2020-11-02 | 2020-10-29 | 1368.000 | 21,820 | -55 | 0.01% | 29,849,760 |
| 2020-10-28 | 2020-10-23 | 1387.000 | 21,875 | +160 | 0.01% | 30,340,625 |
| 2020-10-27 | 2020-10-22 | 1393.000 | 21,715 | +100 | 0.01% | 30,248,995 |
| 2020-10-23 | 2020-10-21 | 1398.000 | 21,615 | +835 | 0.00% | 30,217,770 |
| 2020-10-22 | 2020-10-20 | 1383.500 | 20,780 | -245 | 0.00% | 28,749,130 |
| 2020-10-21 | 2020-10-19 | 1391.500 | 21,025 | +130 | 0.00% | 29,256,288 |
| 2020-10-16 | 2020-10-14 | 1378.000 | 20,895 | +100 | 0.00% | 28,793,310 |
| 2020-10-14 | 2020-10-09 | 1392.500 | 20,795 | -5 | 0.00% | 28,957,038 |
| 2020-10-12 | 2020-10-08 | 1377.000 | 20,800 | +405 | 0.00% | 28,641,600 |
| 2020-10-09 | 2020-10-07 | 1378.000 | 20,395 | +140 | 0.00% | 28,104,310 |
| 2020-10-06 | 2020-09-30 | 1374.500 | 20,255 | -20 | 0.00% | 27,840,498 |
| 2020-09-25 | 2020-09-23 | 1363.500 | 20,275 | +20 | 0.00% | 27,644,962 |
| 2020-09-22 | 2020-09-18 | 1420.500 | 20,255 | +290 | 0.00% | 28,772,228 |
| 2020-09-21 | 2020-09-17 | 1413.000 | 19,965 | -35 | 0.00% | 28,210,545 |
| 2020-09-17 | 2020-09-15 | 1428.500 | 20,000 | +1,710 | 0.00% | 28,570,000 |
| 2020-09-10 | 2020-09-08 | 1408.000 | 18,290 | +25 | 0.00% | 25,752,320 |
| 2020-09-07 | 2020-09-03 | 1415.000 | 18,265 | +70 | 0.00% | 25,844,975 |
| 2020-09-02 | 2020-08-31 | 1426.000 | 18,195 | +50 | 0.00% | 25,946,070 |
| 2020-08-31 | 2020-08-27 | 1417.500 | 18,145 | -200 | 0.00% | 25,720,538 |
| 2020-08-26 | 2020-08-24 | 1416.500 | 18,345 | +5 | 0.00% | 25,985,692 |
| 2020-08-19 | 2020-08-17 | 1423.500 | 18,340 | +270 | 0.00% | 26,106,990 |
| 2020-08-18 | 2020-08-14 | 1419.500 | 18,070 | -230 | 0.00% | 25,650,365 |
| 2020-08-14 | 2020-08-12 | 1415.500 | 18,300 | -1,940 | 0.00% | 25,903,650 |
| 2020-08-13 | 2020-08-11 | 1452.500 | 20,240 | +180 | 0.00% | 29,398,600 |
| 2020-08-12 | 2020-08-10 | 1480.000 | 20,060 | +6,390 | 0.00% | 29,688,800 |
| 2020-08-11 | 2020-08-07 | 1502.500 | 13,670 | +10 | 0.00% | 20,539,175 |
| 2020-08-10 | 2020-08-06 | 1487.500 | 13,660 | +100 | 0.00% | 20,319,250 |
| 2020-08-07 | 2020-08-05 | 1482.000 | 13,560 | +470 | 0.00% | 20,095,920 |
| 2020-08-05 | 2020-08-03 | 1437.500 | 13,090 | +100 | 0.00% | 18,816,875 |
| 2020-08-03 | 2020-07-30 | 1424.000 | 12,990 | -1,400 | 0.00% | 18,497,760 |
| 2020-07-31 | 2020-07-29 | 1426.500 | 14,390 | -2,200 | 0.00% | 20,527,335 |
| 2020-07-30 | 2020-07-28 | 1391.000 | 16,590 | -2,800 | 0.00% | 23,076,690 |
| 2020-07-29 | 2020-07-27 | 1409.000 | 19,390 | -405 | 0.00% | 27,320,510 |
| 2020-07-28 | 2020-07-24 | 1383.500 | 19,795 | -3,300 | 0.00% | 27,386,382 |
| 2020-07-22 | 2020-07-20 | 1321.500 | 23,095 | +200 | 0.01% | 30,520,042 |
| 2020-07-15 | 2020-07-13 | 1314.000 | 22,895 | +3,870 | 0.01% | 30,084,030 |
| 2020-07-14 | 2020-07-10 | 1311.000 | 19,025 | -295 | 0.00% | 24,941,775 |
| 2020-07-08 | 2020-07-06 | 1292.500 | 19,320 | -795 | 0.00% | 24,971,100 |
| 2020-07-07 | 2020-07-03 | 1294.500 | 20,115 | -200 | 0.00% | 26,038,868 |
| 2020-07-06 | 2020-07-02 | 1289.000 | 20,315 | +300 | 0.00% | 26,186,035 |
| 2020-06-24 | 2020-06-22 | 1272.000 | 20,015 | +300 | 0.01% | 25,459,080 |
| 2020-06-19 | 2020-06-17 | 1254.000 | 19,715 | -200 | 0.00% | 24,722,610 |
| 2020-06-17 | 2020-06-15 | 1254.000 | 19,915 | -400 | 0.01% | 24,973,410 |
| 2020-06-16 | 2020-06-12 | 1261.500 | 20,315 | -400 | 0.01% | 25,627,372 |
| 2020-06-10 | 2020-06-08 | 1237.500 | 20,715 | +1,435 | 0.01% | 25,634,812 |
| 2020-06-04 | 2020-06-02 | 1265.000 | 19,280 | +100 | 0.00% | 24,389,200 |
| 2020-06-01 | 2020-05-28 | 1255.000 | 19,180 | -1,100 | 0.00% | 24,070,900 |
| 2020-05-29 | 2020-05-27 | 1246.000 | 20,280 | +60 | 0.01% | 25,268,880 |
| 2020-05-27 | 2020-05-25 | 1263.000 | 20,220 | +370 | 0.01% | 25,537,860 |
| 2020-05-25 | 2020-05-21 | 1266.000 | 19,850 | -1,710 | 0.01% | 25,130,100 |
| 2020-05-21 | 2020-05-19 | 1262.000 | 21,560 | +450 | 0.01% | 27,208,720 |
| 2020-05-20 | 2020-05-18 | 1284.000 | 21,110 | +2,200 | 0.01% | 27,105,240 |
| 2020-05-19 | 2020-05-15 | 1269.000 | 18,910 | -65 | 0.00% | 23,996,790 |
| 2020-05-11 | 2020-05-07 | 1234.000 | 18,975 | +100 | 0.01% | 23,415,150 |
| 2020-05-06 | 2020-05-04 | 1245.000 | 18,875 | +100 | 0.01% | 23,499,375 |
| 2020-05-05 | 2020-04-29 | 1243.000 | 18,775 | +100 | 0.01% | 23,337,325 |
| 2020-04-29 | 2020-04-27 | 1255.000 | 18,675 | +665 | 0.01% | 23,437,125 |
| 2020-04-28 | 2020-04-24 | 1259.000 | 18,010 | -1,600 | 0.01% | 22,674,590 |
| 2020-04-21 | 2020-04-17 | 1236.000 | 19,610 | +3,300 | 0.01% | 24,237,960 |
| 2020-04-20 | 2020-04-16 | 1258.000 | 16,310 | +4,400 | 0.00% | 20,517,980 |
| 2020-04-17 | 2020-04-15 | 1242.000 | 11,910 | -400 | 0.00% | 14,792,220 |
| 2020-04-15 | 2020-04-09 | 1216.000 | 12,310 | +1,000 | 0.00% | 14,968,960 |
| 2020-04-14 | 2020-04-08 | 1206.000 | 11,310 | -40 | 0.00% | 13,639,860 |
| 2020-04-09 | 2020-04-07 | 1201.000 | 11,350 | +200 | 0.00% | 13,631,350 |
| 2020-04-08 | 2020-04-06 | 1192.000 | 11,150 | -2,400 | 0.00% | 13,290,800 |
| 2020-04-07 | 2020-04-03 | 1180.000 | 13,550 | -3,070 | 0.00% | 15,989,000 |
| 2020-04-03 | 2020-04-01 | 1166.000 | 16,620 | -8,400 | 0.01% | 19,378,920 |
| 2020-04-01 | 2020-03-30 | 1180.000 | 25,020 | +50 | 0.01% | 29,523,600 |
| 2020-03-30 | 2020-03-26 | 1169.000 | 24,970 | +400 | 0.01% | 29,189,930 |
| 2020-03-27 | 2020-03-25 | 1182.000 | 24,570 | -1,170 | 0.01% | 29,041,740 |
| 2020-03-26 | 2020-03-24 | 1153.000 | 25,740 | +1,450 | 0.01% | 29,678,220 |
| 2020-03-25 | 2020-03-23 | 1087.000 | 24,290 | +100 | 0.01% | 26,403,230 |
| 2020-03-24 | 2020-03-20 | 1103.000 | 24,190 | +100 | 0.01% | 26,681,570 |
| 2020-03-23 | 2020-03-19 | 1082.000 | 24,090 | +100 | 0.01% | 26,065,380 |
| 2020-03-20 | 2020-03-18 | 1094.000 | 23,990 | -2,680 | 0.01% | 26,245,060 |
| 2020-03-19 | 2020-03-17 | 1085.000 | 26,670 | +50 | 0.01% | 28,936,950 |
| 2020-03-18 | 2020-03-16 | 1120.000 | 26,620 | +170 | 0.01% | 29,814,400 |
| 2020-03-13 | 2020-03-11 | 1215.000 | 26,450 | +50 | 0.01% | 32,136,750 |
| 2020-03-12 | 2020-03-10 | 1217.000 | 26,400 | -1,080 | 0.01% | 32,128,800 |
| 2020-03-11 | 2020-03-09 | 1231.000 | 27,480 | -220 | 0.01% | 33,827,880 |
| 2020-03-10 | 2020-03-06 | 1223.000 | 27,700 | +3,000 | 0.01% | 33,877,100 |
| 2020-03-09 | 2020-03-05 | 1199.000 | 24,700 | -40 | 0.01% | 29,615,300 |
| 2020-03-06 | 2020-03-04 | 1194.000 | 24,740 | +1,100 | 0.01% | 29,539,560 |
| 2020-03-05 | 2020-03-03 | 1169.000 | 23,640 | +100 | 0.01% | 27,635,160 |
| 2020-02-27 | 2020-02-25 | 1203.000 | 23,540 | -50 | 0.01% | 28,318,620 |
| 2020-02-25 | 2020-02-21 | 1198.000 | 23,590 | +160 | 0.01% | 28,260,820 |
| 2020-02-24 | 2020-02-20 | 1172.000 | 23,430 | -8,100 | 0.01% | 27,459,960 |
| 2020-02-21 | 2020-02-19 | 1174.000 | 31,530 | -10,800 | 0.01% | 37,016,220 |
| 2020-02-19 | 2020-02-17 | 1155.000 | 42,330 | +70 | 0.01% | 48,891,150 |
| 2020-01-23 | 2020-01-21 | 1138.000 | 42,260 | +110 | 0.01% | 48,091,880 |
| 2020-01-22 | 2020-01-20 | 1142.000 | 42,150 | +70 | 0.01% | 48,135,300 |
| 2020-01-21 | 2020-01-17 | 1137.000 | 42,080 | -70 | 0.01% | 47,844,960 |
| 2020-01-13 | 2020-01-09 | 1131.000 | 42,150 | -180 | 0.01% | 47,671,650 |
| 2020-01-10 | 2020-01-08 | 1164.000 | 42,330 | -4,280 | 0.01% | 49,272,120 |
| 2020-01-08 | 2020-01-06 | 1151.000 | 46,610 | +2,000 | 0.02% | 53,648,110 |
| 2020-01-07 | 2020-01-03 | 1130.000 | 44,610 | +780 | 0.01% | 50,409,300 |
| 2020-01-06 | 2020-01-02 | 1115.000 | 43,830 | +2,000 | 0.01% | 48,870,450 |
| 2020-01-03 | 2019-12-31 | 1116.000 | 41,830 | +1,190 | 0.01% | 46,682,280 |
| 2020-01-02 | 2019-12-27 | 1106.000 | 40,640 | +2,100 | 0.01% | 44,947,840 |
| 2019-12-30 | 2019-12-24 | 1093.000 | 38,540 | +3,160 | 0.01% | 42,124,220 |
| 2019-12-27 | 2019-12-20 | 1085.000 | 35,380 | +100 | 0.01% | 38,387,300 |
| 2019-12-19 | 2019-12-17 | 1086.000 | 35,280 | +100 | 0.01% | 38,314,080 |
| 2019-12-13 | 2019-12-11 | 1080.000 | 35,180 | +100 | 0.01% | 37,994,400 |
| 2019-12-11 | 2019-12-09 | 1081.000 | 35,080 | +200 | 0.01% | 37,921,480 |
| 2019-12-10 | 2019-12-06 | 1087.000 | 34,880 | +200 | 0.01% | 37,914,560 |
| 2019-12-05 | 2019-12-03 | 1079.000 | 34,680 | +100 | 0.01% | 37,419,720 |
| 2019-12-04 | 2019-12-02 | 1079.000 | 34,580 | +100 | 0.01% | 37,311,820 |
| 2019-11-29 | 2019-11-27 | 1076.000 | 34,480 | -10 | 0.01% | 37,100,480 |
| 2019-11-18 | 2019-11-14 | 1081.000 | 34,490 | +80 | 0.01% | 37,283,690 |
| 2019-11-14 | 2019-11-12 | 1071.000 | 34,410 | -100 | 0.01% | 36,853,110 |
| 2019-11-12 | 2019-11-08 | 1087.000 | 34,510 | -1,600 | 0.01% | 37,512,370 |
| 2019-11-08 | 2019-11-06 | 1099.000 | 36,110 | +20,040 | 0.01% | 39,684,890 |
| 2019-11-07 | 2019-11-05 | 1112.000 | 16,070 | +5,870 | 0.01% | 17,869,840 |
| 2019-11-05 | 2019-11-01 | 1115.000 | 10,200 | +1,130 | 0.00% | 11,373,000 |
| 2019-10-31 | 2019-10-29 | 1104.000 | 9,070 | -480 | 0.00% | 10,013,280 |
| 2019-10-30 | 2019-10-28 | 1113.000 | 9,550 | -450 | 0.00% | 10,629,150 |
| 2019-10-28 | 2019-10-24 | 1101.000 | 10,000 | -40 | 0.00% | 11,010,000 |
| 2019-10-25 | 2019-10-23 | 1104.000 | 10,040 | -100 | 0.00% | 11,084,160 |
| 2019-10-22 | 2019-10-18 | 1100.000 | 10,140 | -20,000 | 0.00% | 11,154,000 |
| 2019-10-21 | 2019-10-17 | 1101.000 | 30,140 | -200 | 0.01% | 33,184,140 |
| 2019-10-15 | 2019-10-11 | 1112.000 | 30,340 | -210 | 0.01% | 33,738,080 |
| 2019-10-14 | 2019-10-10 | 1115.000 | 30,550 | -1,940 | 0.01% | 34,063,250 |
| 2019-10-11 | 2019-10-09 | 1116.000 | 32,490 | +300 | 0.01% | 36,258,840 |
| 2019-10-03 | 2019-09-30 | 1102.000 | 32,190 | -200 | 0.01% | 35,473,380 |
| 2019-09-30 | 2019-09-26 | 1114.000 | 32,390 | +600 | 0.01% | 36,082,460 |
| 2019-09-27 | 2019-09-25 | 1134.000 | 31,790 | +100 | 0.01% | 36,049,860 |
| 2019-09-26 | 2019-09-24 | 1128.000 | 31,690 | +300 | 0.01% | 35,746,320 |
| 2019-09-23 | 2019-09-19 | 1103.000 | 31,390 | -300 | 0.01% | 34,623,170 |
| 2019-09-19 | 2019-09-17 | 1106.000 | 31,690 | +40 | 0.01% | 35,049,140 |
| 2019-09-18 | 2019-09-16 | 1110.000 | 31,650 | -200 | 0.01% | 35,131,500 |
| 2019-09-17 | 2019-09-13 | 1110.000 | 31,850 | -3,600 | 0.01% | 35,353,500 |
| 2019-09-16 | 2019-09-12 | 1110.000 | 35,450 | +210 | 0.01% | 39,349,500 |
| 2019-09-12 | 2019-09-10 | 1106.000 | 35,240 | +210 | 0.01% | 38,975,440 |
| 2019-09-10 | 2019-09-06 | 1117.000 | 35,030 | -110 | 0.01% | 39,128,510 |
| 2019-09-06 | 2019-09-04 | 1135.000 | 35,140 | +280 | 0.01% | 39,883,900 |
| 2019-09-05 | 2019-09-03 | 1134.000 | 34,860 | +20 | 0.01% | 39,531,240 |
| 2019-09-03 | 2019-08-30 | 1131.000 | 34,840 | +50 | 0.01% | 39,404,040 |
| 2019-09-02 | 2019-08-29 | 1140.000 | 34,790 | +2,350 | 0.01% | 39,660,600 |
| 2019-08-30 | 2019-08-28 | 1142.000 | 32,440 | +100 | 0.01% | 37,046,480 |
| 2019-08-29 | 2019-08-27 | 1136.000 | 32,340 | +250 | 0.01% | 36,738,240 |
| 2019-08-28 | 2019-08-26 | 1133.000 | 32,090 | -490 | 0.01% | 36,357,970 |
| 2019-08-26 | 2019-08-22 | 1111.000 | 32,580 | -800 | 0.01% | 36,196,380 |
| 2019-08-23 | 2019-08-21 | 1108.000 | 33,380 | +220 | 0.01% | 36,985,040 |
| 2019-08-22 | 2019-08-20 | 1108.000 | 33,160 | -130 | 0.01% | 36,741,280 |
| 2019-08-16 | 2019-08-14 | 1110.000 | 33,290 | +3,600 | 0.01% | 36,951,900 |
| 2019-08-15 | 2019-08-13 | 1129.000 | 29,690 | +4,000 | 0.01% | 33,520,010 |
| 2019-08-14 | 2019-08-12 | 1103.000 | 25,690 | -500 | 0.01% | 28,336,070 |
| 2019-08-13 | 2019-08-09 | 1112.000 | 26,190 | +890 | 0.01% | 29,123,280 |
| 2019-08-09 | 2019-08-07 | 1100.000 | 25,300 | +20,000 | 0.01% | 27,830,000 |
| 2019-08-08 | 2019-08-06 | 1080.000 | 5,300 | -100 | 0.00% | 5,724,000 |
| 2019-08-07 | 2019-08-05 | 1076.000 | 5,400 | +540 | 0.00% | 5,810,400 |
| 2019-08-06 | 2019-08-02 | 1061.000 | 4,860 | -400 | 0.00% | 5,156,460 |
| 2019-07-26 | 2019-07-24 | 1050.000 | 5,260 | +100 | 0.00% | 5,523,000 |
| 2019-07-24 | 2019-07-22 | 1051.000 | 5,160 | +400 | 0.00% | 5,423,160 |
| 2019-07-18 | 2019-07-16 | 1044.000 | 4,760 | +200 | 0.00% | 4,969,440 |
| 2019-07-11 | 2019-07-09 | 1025.000 | 4,560 | -450 | 0.00% | 4,674,000 |
| 2019-07-10 | 2019-07-08 | 1036.000 | 5,010 | -180 | 0.00% | 5,190,360 |
| 2019-07-04 | 2019-07-02 | 1025.000 | 5,190 | +10 | 0.00% | 5,319,750 |
| 2019-06-27 | 2019-06-25 | 1055.000 | 5,180 | +300 | 0.00% | 5,464,900 |
| 2019-06-26 | 2019-06-24 | 1033.000 | 4,880 | +110 | 0.00% | 5,041,040 |
| 2019-06-24 | 2019-06-20 | 1020.000 | 4,770 | +30 | 0.00% | 4,865,400 |
| 2019-06-20 | 2019-06-18 | 994.500 | 4,740 | +100 | 0.00% | 4,713,930 |
| 2019-06-18 | 2019-06-14 | 1001.000 | 4,640 | +940 | 0.00% | 4,644,640 |
| 2019-06-17 | 2019-06-13 | 987.500 | 3,700 | +400 | 0.00% | 3,653,750 |
| 2019-06-14 | 2019-06-12 | 987.000 | 3,300 | +100 | 0.00% | 3,257,100 |
| 2019-06-11 | 2019-06-06 | 987.000 | 3,200 | -60 | 0.00% | 3,158,400 |
| 2019-06-10 | 2019-06-05 | 986.000 | 3,260 | -150 | 0.00% | 3,214,360 |
| 2019-06-06 | 2019-06-04 | 982.500 | 3,410 | +230 | 0.00% | 3,350,325 |
| 2019-06-05 | 2019-06-03 | 973.000 | 3,180 | -60 | 0.00% | 3,094,140 |
| 2019-06-03 | 2019-05-30 | 946.000 | 3,240 | +100 | 0.00% | 3,065,040 |
| 2019-05-31 | 2019-05-29 | 952.500 | 3,140 | +20 | 0.00% | 2,990,850 |
| 2019-05-28 | 2019-05-24 | 951.000 | 3,120 | +200 | 0.00% | 2,967,120 |
| 2019-05-27 | 2019-05-23 | 944.500 | 2,920 | +300 | 0.00% | 2,757,940 |
| 2019-05-21 | 2019-05-17 | 954.000 | 2,620 | +50 | 0.00% | 2,499,480 |
| 2019-05-16 | 2019-05-14 | 962.500 | 2,570 | -70 | 0.00% | 2,473,625 |
| 2019-04-26 | 2019-04-24 | 941.500 | 2,640 | -50 | 0.00% | 2,485,560 |
| 2019-04-12 | 2019-04-10 | 965.500 | 2,690 | -60 | 0.00% | 2,597,195 |
| 2019-04-11 | 2019-04-09 | 963.500 | 2,750 | -60 | 0.00% | 2,649,625 |
| 2019-04-10 | 2019-04-08 | 962.000 | 2,810 | -60 | 0.00% | 2,703,220 |
| 2019-03-25 | 2019-03-21 | 978.000 | 2,870 | -90 | 0.00% | 2,806,860 |
| 2019-03-21 | 2019-03-19 | 967.000 | 2,960 | -60 | 0.00% | 2,862,320 |
| 2019-03-19 | 2019-03-15 | 966.500 | 3,020 | -80 | 0.00% | 2,918,830 |
| 2019-03-15 | 2019-03-13 | 968.000 | 3,100 | -70 | 0.00% | 3,000,800 |
| 2019-03-14 | 2019-03-12 | 959.500 | 3,170 | -60 | 0.00% | 3,041,615 |
| 2019-03-12 | 2019-03-08 | 960.000 | 3,230 | -80 | 0.00% | 3,100,800 |
| 2019-03-04 | 2019-02-28 | 980.500 | 3,310 | -630 | 0.00% | 3,245,455 |
| 2019-02-27 | 2019-02-25 | 985.500 | 3,940 | -400 | 0.00% | 3,882,870 |
| 2019-02-25 | 2019-02-21 | 992.500 | 4,340 | -70 | 0.00% | 4,307,450 |
| 2019-02-20 | 2019-02-18 | 981.000 | 4,410 | +1,000 | 0.00% | 4,326,210 |
| 2019-01-28 | 2019-01-24 | 950.000 | 3,410 | -10,100 | 0.00% | 3,239,500 |
| 2019-01-18 | 2019-01-16 | 956.500 | 13,510 | -100 | 0.00% | 12,922,315 |
| 2019-01-10 | 2019-01-08 | 950.500 | 13,610 | -100 | 0.01% | 12,936,305 |
| 2019-01-09 | 2019-01-07 | 956.500 | 13,710 | +1,100 | 0.01% | 13,113,615 |
| 2019-01-02 | 2018-12-27 | 937.500 | 12,610 | +540 | 0.00% | 11,821,875 |
| 2018-12-20 | 2018-12-18 | 922.000 | 12,070 | -170 | 0.00% | 11,128,540 |
| 2018-12-19 | 2018-12-17 | 916.000 | 12,240 | +7,570 | 0.00% | 11,211,840 |
| 2018-12-18 | 2018-12-14 | 914.000 | 4,670 | +1,200 | 0.00% | 4,268,380 |
| 2018-12-17 | 2018-12-13 | 920.500 | 3,470 | +200 | 0.00% | 3,194,135 |
| 2018-12-14 | 2018-12-12 | 918.000 | 3,270 | +100 | 0.00% | 3,001,860 |
| 2018-12-13 | 2018-12-11 | 921.500 | 3,170 | +100 | 0.00% | 2,921,155 |
| 2018-12-11 | 2018-12-07 | 916.000 | 3,070 | +1,250 | 0.00% | 2,812,120 |
| 2018-11-06 | 2018-11-02 | 915.000 | 1,820 | -300 | 0.00% | 1,665,300 |
| 2018-10-29 | 2018-10-25 | 913.500 | 2,120 | +100 | 0.00% | 1,936,620 |
| 2018-10-16 | 2018-10-12 | 904.000 | 2,020 | +100 | 0.00% | 1,826,080 |
| 2018-10-11 | 2018-10-09 | 881.500 | 1,920 | +300 | 0.00% | 1,692,480 |
| 2018-10-09 | 2018-10-05 | 891.000 | 1,620 | +200 | 0.00% | 1,443,420 |
| 2018-08-29 | 2018-08-27 | 895.500 | 1,420 | +30 | 0.00% | 1,271,610 |
| 2018-07-20 | 2018-07-18 | 910.000 | 1,390 | -90 | 0.00% | 1,264,900 |
| 2018-07-10 | 2018-07-06 | 933.500 | 1,480 | +90 | 0.00% | 1,381,580 |
| 2018-07-04 | 2018-06-29 | 930.500 | 1,390 | -100 | 0.00% | 1,293,395 |
| 2018-06-21 | 2018-06-19 | 954.000 | 1,490 | +100 | 0.00% | 1,421,460 |
| 2018-06-13 | 2018-06-11 | 964.500 | 1,390 | +100 | 0.00% | 1,340,655 |
| 2018-06-08 | 2018-06-06 | 966.000 | 1,290 | +600 | 0.00% | 1,246,140 |
| 2018-06-01 | 2018-05-30 | 965.000 | 690 | -70 | 0.00% | 665,850 |
| 2018-05-30 | 2018-05-28 | 965.000 | 760 | -440 | 0.00% | 733,400 |
| 2018-05-23 | 2018-05-18 | 960.000 | 1,200 | +170 | 0.00% | 1,152,000 |
| 2018-04-16 | 2018-04-12 | 1004.000 | 1,030 | +30 | 0.00% | 1,034,120 |
| 2018-04-06 | 2018-04-03 | 997.000 | 1,000 | +50 | 0.00% | 997,000 |
| 2018-03-27 | 2018-03-23 | 997.500 | 950 | +400 | 0.00% | 947,625 |
| 2018-01-19 | 2018-01-17 | 991.000 | 550 | -80 | 0.00% | 545,050 |
| 2018-01-05 | 2018-01-03 | 974.000 | 630 | -1,090 | 0.00% | 613,620 |
| 2018-01-04 | 2018-01-02 | 970.000 | 1,720 | -10 | 0.00% | 1,668,400 |
| 2018-01-02 | 2017-12-28 | 958.000 | 1,730 | -500 | 0.00% | 1,657,340 |
| 2017-12-28 | 2017-12-22 | 941.000 | 2,230 | -550 | 0.00% | 2,098,430 |
| 2017-12-22 | 2017-12-20 | 938.000 | 2,780 | -450 | 0.00% | 2,607,640 |
| 2017-12-20 | 2017-12-18 | 932.500 | 3,230 | -200 | 0.00% | 3,011,975 |
| 2017-12-15 | 2017-12-13 | 921.000 | 3,430 | +200 | 0.00% | 3,159,030 |
| 2017-12-14 | 2017-12-12 | 922.000 | 3,230 | +200 | 0.00% | 2,978,060 |
| 2017-12-12 | 2017-12-08 | 926.500 | 3,030 | +450 | 0.00% | 2,807,295 |
| 2017-12-11 | 2017-12-07 | 934.000 | 2,580 | -300 | 0.00% | 2,409,720 |
| 2017-12-08 | 2017-12-06 | 941.500 | 2,880 | -450 | 0.00% | 2,711,520 |
| 2017-12-06 | 2017-12-04 | 945.000 | 3,330 | +100 | 0.00% | 3,146,850 |
| 2017-12-04 | 2017-11-30 | 950.500 | 3,230 | +300 | 0.00% | 3,070,115 |
| 2017-11-29 | 2017-11-27 | 956.000 | 2,930 | +90 | 0.00% | 2,801,080 |
| 2017-11-27 | 2017-11-23 | 955.500 | 2,840 | +580 | 0.00% | 2,713,620 |
| 2017-10-23 | 2017-10-19 | 953.000 | 2,260 | -120 | 0.00% | 2,153,780 |
| 2017-10-10 | 2017-10-06 | 941.500 | 2,380 | +30 | 0.00% | 2,240,770 |
| 2017-09-06 | 2017-09-04 | 995.500 | 2,350 | -1,200 | 0.00% | 2,339,425 |
| 2017-09-05 | 2017-09-01 | 981.500 | 3,550 | -50 | 0.00% | 3,484,325 |
| 2017-08-21 | 2017-08-17 | 957.500 | 3,600 | -10 | 0.00% | 3,447,000 |
| 2017-08-15 | 2017-08-11 | 957.000 | 3,610 | -40 | 0.00% | 3,454,770 |
| 2017-08-04 | 2017-08-02 | 940.500 | 3,650 | -120 | 0.00% | 3,432,825 |
| 2017-08-02 | 2017-07-31 | 940.000 | 3,770 | -500 | 0.00% | 3,543,800 |
| 2017-07-26 | 2017-07-24 | 930.500 | 4,270 | -900 | 0.00% | 3,973,235 |
| 2017-07-25 | 2017-07-21 | 926.500 | 5,170 | -100 | 0.00% | 4,790,005 |
| 2017-07-21 | 2017-07-19 | 918.500 | 5,270 | -170 | 0.00% | 4,840,495 |
| 2017-07-20 | 2017-07-18 | 917.500 | 5,440 | -30 | 0.00% | 4,991,200 |
| 2017-07-18 | 2017-07-14 | 905.000 | 5,470 | +100 | 0.00% | 4,950,350 |
| 2017-07-17 | 2017-07-13 | 908.000 | 5,370 | -2,000 | 0.00% | 4,875,960 |
| 2017-07-14 | 2017-07-12 | 905.500 | 7,370 | +300 | 0.00% | 6,673,535 |
| 2017-06-13 | 2017-06-09 | 944.000 | 7,070 | -1,000 | 0.00% | 6,674,080 |
| 2017-06-08 | 2017-06-06 | 956.000 | 8,070 | -950 | 0.00% | 7,714,920 |
| 2017-05-31 | 2017-05-26 | 936.000 | 9,020 | -10 | 0.00% | 8,442,720 |
| 2017-05-25 | 2017-05-23 | 934.000 | 9,030 | -2,000 | 0.00% | 8,434,020 |
| 2017-04-26 | 2017-04-24 | 941.500 | 11,030 | -500 | 0.00% | 10,384,745 |
| 2017-04-20 | 2017-04-18 | 950.500 | 11,530 | -320 | 0.00% | 10,959,265 |
| 2017-04-19 | 2017-04-13 | 951.500 | 11,850 | +500 | 0.00% | 11,275,275 |
| 2017-04-12 | 2017-04-10 | 927.500 | 11,350 | -1,000 | 0.00% | 10,527,125 |
| 2017-04-05 | 2017-03-31 | 918.500 | 12,350 | -900 | 0.00% | 11,343,475 |
| 2017-03-17 | 2017-03-15 | 891.500 | 13,250 | +13,250 | 0.00% | 11,812,375 |
| 2008-08-04 | 2008-07-31 | 705.000 | 0 |
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