China Minsheng Banking Corp., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01988  2009-11-26    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-19 0 14 3.870 3.860 3.870 1,247,873,620 3.870 3.860 3.870 3.820 4.070 316,700,399 3.9402 -4.44%
2026-02-27 0 17 4.050 4.040 4.050 1,759,594,100 4.050 4.040 4.050 3.810 4.270 432,652,441 4.0670 4.11%
2026-01-30 0 21 3.890 3.880 3.890 3,391,771,833 3.890 3.880 3.890 3.700 4.030 884,672,010 3.8339 -1.02%
2025-12-31 0 21 3.930 3.930 3.940 2,231,508,571 3.930 3.930 3.940 3.900 4.460 541,251,530 4.1229 -9.66%
2025-11-28 0 20 4.350 4.330 4.350 2,300,087,246 4.350 4.330 4.350 3.960 4.440 541,428,964 4.2482 9.30%
2025-10-31 0 20 3.980 3.980 3.990 2,232,981,898 3.980 3.980 3.990 3.980 4.290 538,437,354 4.1472 -3.16%
2025-09-30 0 22 4.110 4.100 4.110 3,309,254,153 4.110 4.100 4.110 3.990 4.350 794,454,544 4.1654 -4.21%
2025-08-29 0 21 4.440 4.430 4.440 3,456,002,102 4.290 4.281 4.290 4.204 4.851 769,243,529 4.4927 -6.13%
2025-07-31 0 22 4.730 4.730 4.740 7,486,377,381 4.571 4.571 4.580 4.377 5.363 1,515,243,985 4.9407 6.29%
2025-06-30 0 21 4.450 4.450 4.460 4,256,774,608 4.300 4.300 4.310 3.704 4.618 997,273,934 4.2684 12.07%
2025-05-30 0 20 4.030 4.030 4.040 2,353,492,562 3.837 3.837 3.847 3.456 3.875 637,401,125 3.6923 10.71%
2025-04-30 0 19 3.640 3.630 3.640 2,907,131,243 3.466 3.456 3.466 3.094 3.523 866,258,344 3.3560 4.00%
2025-03-31 0 21 3.500 3.490 3.500 2,842,614,382 3.332 3.323 3.332 3.228 3.789 796,378,143 3.5694 -5.41%
2025-02-28 0 20 3.700 3.700 3.710 2,648,889,709 3.523 3.523 3.532 3.475 3.656 748,499,331 3.5389 -0.27%
2025-01-28 0 19 3.710 3.700 3.710 2,857,329,506 3.532 3.523 3.532 3.161 3.599 856,493,553 3.3361 7.85%
2024-12-31 0 20 3.440 3.430 3.440 2,326,522,453 3.275 3.266 3.275 2.866 3.313 762,597,366 3.0508 13.53%
2024-11-29 0 21 3.030 3.020 3.030 1,892,752,157 2.885 2.875 2.885 2.742 3.123 650,706,420 2.9088 4.84%
2024-10-31 0 21 2.890 2.890 2.900 3,048,909,099 2.752 2.752 2.761 2.733 3.375 1,026,428,448 2.9704 -4.57%
2024-09-30 0 19 3.170 3.170 3.180 1,717,065,302 2.883 2.883 2.892 2.392 2.956 638,352,476 2.6898 12.81%
2024-08-30 0 22 2.810 2.800 2.810 894,139,642 2.556 2.547 2.556 2.419 2.592 357,583,431 2.5005 1.44%
2024-07-31 0 22 2.770 2.770 2.780 886,464,974 2.520 2.520 2.529 2.429 2.610 351,262,813 2.5237 2.59%
2024-06-28 0 19 2.700 2.690 2.700 1,213,284,001 2.456 2.447 2.456 2.397 2.539 492,312,699 2.4645 -0.64%
2024-05-31 0 21 2.960 2.950 2.960 1,776,822,454 2.472 2.463 2.472 2.330 2.672 706,993,586 2.5132 3.14%
2024-04-30 0 20 2.870 2.870 2.880 710,010,807 2.397 2.397 2.405 2.263 2.422 304,159,168 2.3343 5.90%
2024-03-28 0 20 2.710 2.710 2.720 787,960,952 2.263 2.263 2.271 2.230 2.347 344,577,348 2.2867 -1.81%
2024-02-29 0 19 2.760 2.750 2.760 666,000,373 2.305 2.296 2.305 2.129 2.397 293,798,774 2.2669 6.15%
2024-01-31 0 22 2.600 2.600 2.610 679,388,126 2.171 2.171 2.180 2.029 2.246 314,263,708 2.1618 -1.89%
2023-12-29 0 19 2.650 2.640 2.650 386,205,708 2.213 2.205 2.213 2.104 2.213 178,709,914 2.1611 1.53%
2023-11-30 0 22 2.610 2.600 2.610 531,498,046 2.180 2.171 2.180 2.113 2.238 242,954,326 2.1876 0.38%
2023-10-31 0 20 2.600 2.590 2.600 940,452,447 2.171 2.163 2.171 2.071 2.263 431,395,571 2.1800 -2.99%
2023-09-29 0 19 2.680 2.670 2.680 697,098,222 2.238 2.230 2.238 2.129 2.238 319,013,092 2.1852 6.35%
2023-08-31 0 23 2.520 2.520 2.530 916,160,391 2.104 2.104 2.113 2.104 2.497 396,141,042 2.3127 -15.15%
2023-07-31 0 20 2.970 2.950 2.970 764,603,126 2.480 2.463 2.480 2.330 2.505 317,823,874 2.4057 2.41%
2023-06-30 0 21 2.900 2.890 2.900 1,104,585,847 2.422 2.413 2.422 2.337 2.484 458,336,377 2.4100 1.28%
2023-05-31 0 21 3.100 3.090 3.100 3,173,100,010 2.391 2.383 2.391 2.221 2.715 1,250,685,648 2.5371 7.64%
2023-04-28 0 17 2.880 2.870 2.880 828,419,864 2.221 2.214 2.221 2.052 2.237 385,780,263 2.1474 7.06%
2023-03-31 0 23 2.690 2.690 2.700 1,349,126,237 2.075 2.075 2.083 1.998 2.144 654,241,026 2.0621 -0.74%
2023-02-28 0 20 2.710 2.700 2.710 685,518,350 2.090 2.083 2.090 2.090 2.291 312,388,187 2.1944 -7.51%
2023-01-31 0 18 2.930 2.930 2.940 822,723,662 2.260 2.260 2.268 2.067 2.322 375,782,044 2.1894 8.52%
2022-12-30 0 20 2.700 2.690 2.700 770,434,445 2.083 2.075 2.083 2.021 2.113 372,992,710 2.0655 0.37%
2022-11-30 0 22 2.690 2.680 2.690 1,283,810,781 2.075 2.067 2.075 1.759 2.083 669,771,133 1.9168 17.98%
2022-10-31 0 20 2.280 2.280 2.290 1,016,001,259 1.759 1.759 1.766 1.697 1.844 570,222,401 1.7818 1.33%
2022-09-30 0 21 2.250 2.240 2.250 792,316,940 1.736 1.728 1.736 1.689 1.928 430,707,484 1.8396 -10.00%
2022-08-31 0 23 2.500 2.490 2.500 902,344,104 1.928 1.921 1.928 1.897 2.005 461,355,452 1.9559 -2.34%
2022-07-29 0 20 2.560 2.550 2.560 1,176,589,069 1.975 1.967 1.975 1.951 2.152 581,861,347 2.0221 -8.57%
2022-06-30 0 21 2.800 2.800 2.810 1,657,252,885 2.160 2.160 2.167 2.090 2.245 769,178,903 2.1546 0.08%
2022-05-31 0 20 3.040 3.030 3.040 1,273,275,191 2.158 2.151 2.158 2.009 2.165 609,997,496 2.0873 1.67%
2022-04-29 0 18 2.990 2.980 2.990 974,432,992 2.122 2.115 2.122 1.995 2.172 461,578,396 2.1111 1.36%
2022-03-31 0 23 2.950 2.940 2.950 2,436,490,984 2.094 2.087 2.094 1.874 2.222 1,175,895,359 2.0720 -2.96%
2022-02-28 0 17 3.040 3.030 3.040 1,257,142,573 2.158 2.151 2.158 2.130 2.335 561,163,393 2.2402 -1.94%
2022-01-31 0 21 3.100 3.090 3.100 1,609,176,888 2.201 2.193 2.201 2.101 2.328 725,649,405 2.2176 4.03%
2021-12-31 0 22 2.980 2.970 2.980 1,620,726,268 2.115 2.108 2.115 2.066 2.229 755,606,670 2.1449 -0.67%
2021-11-30 0 22 3.000 3.000 3.010 1,402,402,863 2.130 2.130 2.137 2.115 2.279 637,742,070 2.1990 -2.91%
2021-10-29 0 18 3.090 3.090 3.100 1,253,684,957 2.193 2.193 2.201 2.122 2.314 561,661,317 2.2321 -1.28%
2021-09-30 0 21 3.130 3.120 3.130 2,636,431,406 2.222 2.215 2.222 1.817 2.413 1,210,926,107 2.1772 -3.69%
2021-08-31 0 22 3.250 3.240 3.250 1,564,040,713 2.307 2.300 2.307 2.229 2.406 675,895,560 2.3140 2.85%
2021-07-30 0 21 3.160 3.150 3.160 2,461,975,795 2.243 2.236 2.243 2.229 2.690 996,676,280 2.4702 -15.05%
2021-06-30 0 21 3.720 3.720 3.730 2,353,262,606 2.641 2.641 2.648 2.626 2.787 876,178,754 2.6858 -4.36%
2021-05-31 0 20 4.160 4.150 4.160 2,314,602,858 2.761 2.754 2.761 2.582 2.854 838,843,304 2.7593 4.26%
2021-04-30 0 19 3.990 3.990 4.000 3,191,400,415 2.648 2.648 2.655 2.635 3.013 1,120,108,630 2.8492 -11.53%
2021-03-31 0 23 4.510 4.500 4.510 3,438,674,850 2.993 2.987 2.993 2.953 3.325 1,087,071,963 3.1632 -2.59%
2021-02-26 0 18 4.630 4.630 4.650 2,012,509,862 3.073 3.073 3.086 2.907 3.298 644,921,232 3.1206 4.28%
2021-01-29 0 20 4.440 4.430 4.440 2,328,966,477 2.947 2.940 2.947 2.860 3.252 759,201,412 3.0677 0.45%
2020-12-31 0 22 4.420 4.400 4.420 2,710,498,863 2.933 2.920 2.933 2.748 2.980 938,139,900 2.8892 3.27%
2020-11-30 0 21 4.280 4.280 4.290 2,921,595,159 2.841 2.841 2.847 2.708 3.079 1,014,303,755 2.8804 0.94%
2020-10-30 0 18 4.240 4.210 4.240 3,275,077,778 2.814 2.794 2.814 2.555 3.013 1,187,529,389 2.7579 4.43%
2020-09-30 0 22 4.060 4.060 4.070 3,377,020,466 2.695 2.695 2.701 2.688 3.146 1,149,874,906 2.9369 -13.98%
2020-08-31 0 21 4.720 4.710 4.720 2,248,227,304 3.133 3.126 3.133 3.133 3.358 690,551,038 3.2557 -3.28%
2020-07-31 0 22 4.880 4.880 4.890 4,110,656,637 3.239 3.239 3.245 3.239 3.670 1,212,394,383 3.3905 -0.71%
2020-06-30 0 21 5.320 5.320 5.330 2,416,431,851 3.262 3.262 3.268 3.256 3.428 724,257,064 3.3364 -1.30%
2020-05-29 0 20 5.390 5.380 5.390 3,337,695,958 3.305 3.299 3.305 3.231 3.507 995,002,168 3.3545 -7.07%
2020-04-29 0 19 5.800 5.790 5.800 2,389,516,619 3.556 3.550 3.556 3.336 3.716 688,776,313 3.4692 0.69%
2020-03-31 0 22 5.760 5.750 5.760 5,981,026,544 3.532 3.526 3.532 3.011 3.532 1,818,954,179 3.2882 9.51%
2020-02-28 0 20 5.260 5.250 5.260 2,133,930,242 3.225 3.219 3.225 3.207 3.428 640,183,497 3.3333 -3.66%
2020-01-31 0 20 5.460 5.450 5.460 3,488,465,232 3.348 3.342 3.348 3.293 3.697 968,986,303 3.6001 -7.30%
2019-12-31 0 20 5.890 5.890 5.900 2,487,150,346 3.611 3.611 3.618 3.317 3.636 711,342,006 3.4964 8.07%
2019-11-29 0 21 5.450 5.440 5.450 2,115,527,509 3.342 3.336 3.342 3.342 3.501 620,429,776 3.4098 -0.73%
2019-10-31 0 21 5.490 5.480 5.490 1,710,652,361 3.366 3.360 3.366 3.213 3.415 511,760,063 3.3427 3.00%
2019-09-30 0 21 5.330 5.320 5.330 1,886,710,605 3.268 3.262 3.268 3.109 3.434 573,649,455 3.2890 3.29%
2019-08-30 0 22 5.160 5.150 5.160 1,998,032,764 3.164 3.158 3.164 3.054 3.329 634,340,985 3.1498 -4.80%
2019-07-31 0 22 5.420 5.420 5.430 1,438,669,303 3.323 3.323 3.329 3.268 3.397 430,588,958 3.3412 0.18%
2019-06-28 0 19 5.410 5.410 5.420 2,308,922,949 3.317 3.317 3.323 3.179 3.354 706,476,654 3.2682 1.79%
2019-05-31 0 21 5.700 5.690 5.700 2,885,600,789 3.259 3.253 3.259 3.139 3.396 891,391,941 3.2372 -3.23%
2019-04-30 0 19 5.890 5.880 5.890 2,445,734,005 3.367 3.362 3.367 3.333 3.516 715,926,546 3.4162 3.33%
2019-03-29 0 21 5.700 5.700 5.730 2,593,833,229 3.259 3.259 3.276 3.259 3.625 754,519,184 3.4377 -5.94%
2019-02-28 0 17 6.060 6.060 6.070 2,302,772,864 3.465 3.465 3.470 3.299 3.636 669,518,521 3.4394 1.17%
2019-01-31 0 22 5.990 5.980 5.990 2,262,436,356 3.425 3.419 3.425 3.001 3.430 703,365,005 3.2166 10.93%
2018-12-31 0 19 5.400 5.390 5.400 2,035,975,459 3.087 3.081 3.087 3.030 3.384 636,596,264 3.1982 -6.57%
2018-11-30 0 22 5.780 5.770 5.780 2,634,844,426 3.304 3.299 3.304 3.236 3.390 794,608,510 3.3159 0.00%
2018-10-31 0 21 5.780 5.770 5.780 2,901,444,409 3.304 3.299 3.304 3.041 3.344 909,487,826 3.1902 -0.52%
2018-09-28 0 19 5.810 5.800 5.810 2,793,615,039 3.322 3.316 3.322 3.024 3.373 875,844,758 3.1896 3.38%
2018-08-31 0 23 5.620 5.620 5.630 2,916,981,558 3.213 3.213 3.219 3.122 3.344 903,500,115 3.2285 -3.27%
2018-07-31 0 21 5.810 5.800 5.810 3,016,563,155 3.322 3.316 3.322 3.081 3.362 939,869,784 3.2096 3.57%
2018-06-29 0 20 5.610 5.600 5.610 4,830,041,745 3.207 3.202 3.207 3.087 3.560 1,440,552,813 3.3529 -8.59%
2018-05-31 0 21 7.480 7.470 7.480 4,978,712,768 3.509 3.504 3.509 3.387 3.541 1,438,836,449 3.4602 1.08%
2018-04-30 0 19 7.400 7.390 7.400 5,717,224,082 3.471 3.466 3.471 3.387 3.593 1,639,185,816 3.4878 -3.01%
2018-03-29 0 21 7.630 7.630 7.640 5,691,972,360 3.579 3.579 3.584 3.555 3.884 1,527,767,970 3.7257 -6.72%
2018-02-28 0 18 8.180 8.170 8.180 7,318,098,877 3.837 3.832 3.837 3.668 4.268 1,850,527,703 3.9546 -8.60%
2018-01-31 0 22 8.950 8.930 8.950 14,531,406,543 4.198 4.189 4.198 3.673 4.386 3,625,563,643 4.0080 14.30%
2017-12-29 0 19 7.830 7.810 7.830 4,466,207,255 3.673 3.663 3.673 3.532 3.724 1,227,627,653 3.6381 -0.51%
2017-11-30 0 22 7.870 7.870 7.880 8,796,979,490 3.691 3.691 3.696 3.457 3.964 2,408,018,002 3.6532 4.24%
2017-10-31 0 20 7.550 7.550 7.560 6,904,810,680 3.541 3.541 3.546 3.363 3.602 1,976,106,024 3.4941 5.45%
2017-09-29 0 21 7.160 7.160 7.170 12,624,227,637 3.358 3.358 3.363 3.339 3.620 3,696,116,637 3.4155 -6.51%
2017-08-31 0 22 7.810 7.800 7.810 5,602,193,732 3.592 3.588 3.592 3.473 3.749 1,553,892,865 3.6053 -0.64%
2017-07-31 0 21 7.860 7.860 7.870 4,599,853,677 3.615 3.615 3.620 3.491 3.776 1,268,044,653 3.6275 0.90%
2017-06-30 0 22 7.790 7.780 7.790 8,865,636,458 3.583 3.578 3.583 3.424 3.638 2,531,811,933 3.5017 -0.07%
2017-05-31 0 20 7.990 7.990 8.000 5,742,142,478 3.586 3.586 3.590 3.290 3.644 1,670,688,977 3.4370 4.31%
2017-04-28 0 17 7.660 7.650 7.660 3,543,882,962 3.438 3.433 3.438 3.361 3.815 991,918,331 3.5728 -7.71%
2017-03-31 0 23 8.300 8.300 8.310 3,266,560,435 3.725 3.725 3.729 3.720 3.999 844,558,706 3.8678 -6.32%
2017-02-28 0 20 8.860 8.860 8.870 3,925,786,591 3.976 3.976 3.981 3.738 4.254 984,748,362 3.9866 3.26%
2017-01-27 0 19 8.580 8.580 8.590 2,212,086,849 3.851 3.851 3.855 3.684 3.873 581,733,785 3.8026 3.50%
2016-12-30 0 20 8.290 8.280 8.290 6,623,721,080 3.720 3.716 3.720 3.586 4.070 1,765,622,324 3.7515 -5.37%
2016-11-30 0 22 8.760 8.750 8.760 4,060,630,671 3.931 3.927 3.931 3.828 4.061 1,033,160,468 3.9303 -1.02%
2016-10-31 0 19 8.850 8.850 8.860 4,330,826,709 3.972 3.972 3.976 3.770 4.106 1,089,059,534 3.9767 -1.01%
2016-09-30 0 21 8.940 8.940 8.950 4,526,225,315 4.012 4.012 4.017 3.646 4.034 1,169,831,951 3.8691 8.86%
2016-08-31 0 22 8.340 8.340 8.350 3,886,967,775 3.686 3.686 3.690 3.562 3.792 1,058,732,922 3.6713 3.09%
2016-07-29 0 20 8.090 8.090 8.100 5,179,511,969 3.575 3.575 3.580 3.208 3.646 1,489,940,075 3.4763 8.16%
2016-06-30 0 21 7.480 7.470 7.480 5,311,963,637 3.306 3.301 3.306 3.054 3.337 1,671,196,122 3.1785 4.79%
2016-05-31 0 21 7.320 7.320 7.330 5,459,737,276 3.154 3.154 3.159 2.969 3.210 1,774,099,461 3.0775 0.14%
2016-04-29 0 20 7.310 7.300 7.310 2,949,099,614 3.150 3.146 3.150 2.973 3.232 947,854,378 3.1113 0.97%
2016-03-31 0 21 7.240 7.210 7.230 3,683,825,854 3.120 3.107 3.116 2.758 3.215 1,215,928,699 3.0296 13.48%
2016-02-29 0 18 6.380 6.380 6.390 4,031,064,619 2.749 2.749 2.754 2.642 2.943 1,438,102,797 2.8030 -5.45%
2016-01-29 0 20 6.840 6.830 6.850 4,537,370,499 2.908 2.903 2.912 2.678 3.256 1,563,704,263 2.9017 -10.94%
2015-12-31 0 22 7.680 7.660 7.700 3,223,287,201 3.265 3.256 3.273 2.976 3.363 1,010,750,181 3.1890 3.36%
2015-11-30 0 21 7.430 7.410 7.460 3,659,485,864 3.159 3.150 3.171 3.146 3.409 1,114,104,917 3.2847 -4.87%
2015-10-30 0 20 7.810 7.810 7.830 2,929,967,217 3.320 3.320 3.329 3.035 3.422 891,250,879 3.2875 9.38%
2015-09-30 0 20 7.140 7.130 7.140 5,329,412,093 3.035 3.031 3.035 2.848 3.307 1,732,257,841 3.0766 -4.93%
2015-08-31 0 21 7.510 7.510 7.520 5,413,938,503 3.193 3.193 3.197 3.018 3.936 1,573,183,996 3.4414 -13.97%
2015-07-31 0 22 8.730 8.710 8.760 10,171,096,867 3.711 3.703 3.724 3.146 4.362 2,660,068,611 3.8236 -14.07%
2015-06-30 0 22 10.16 10.16 10.22 7,618,385,079 4.319 4.319 4.345 4.094 4.727 1,726,364,412 4.4130 -3.55%
2015-05-29 0 19 10.68 10.68 10.84 7,651,214,384 4.478 4.478 4.545 4.453 4.881 1,648,805,015 4.6405 -6.15%
2015-04-30 0 19 11.38 11.30 11.42 14,661,394,852 4.771 4.738 4.788 3.933 4.981 3,238,647,989 4.5270 20.17%
2015-03-31 0 22 9.470 9.460 9.470 9,191,788,722 3.971 3.966 3.971 3.618 4.184 2,384,478,332 3.8548 1.07%
2015-02-27 0 18 9.370 9.370 9.400 11,123,391,200 3.929 3.929 3.941 3.547 3.966 2,922,826,422 3.8057 -0.85%
2015-01-30 0 21 9.450 9.440 9.450 14,056,136,048 3.962 3.958 3.962 3.895 4.486 3,344,382,175 4.2029 -7.35%
2014-12-31 0 21 10.20 10.16 10.20 18,380,567,328 4.277 4.260 4.277 3.375 4.319 4,773,694,634 3.8504 20.92%
2014-11-28 0 20 8.520 8.500 8.510 8,715,451,013 3.537 3.528 3.533 3.147 3.578 2,634,750,194 3.3079 9.65%
2014-10-31 0 21 7.770 7.760 7.780 6,402,638,691 3.225 3.221 3.230 2.893 3.238 2,088,172,043 3.0661 9.44%
2014-09-30 0 21 7.100 7.090 7.120 6,391,881,093 2.947 2.943 2.956 2.902 3.225 2,093,864,545 3.0527 -2.47%
2014-08-29 0 21 7.280 7.280 7.290 6,390,995,410 3.022 3.022 3.026 2.976 3.371 1,994,001,548 3.2051 -9.79%
2014-07-31 0 22 8.070 8.050 8.070 8,937,722,795 3.350 3.342 3.350 2.910 3.362 2,858,778,394 3.1264 14.96%
2014-06-30 0 20 7.020 7.020 7.030 7,023,164,172 2.914 2.914 2.918 2.738 3.034 2,452,206,474 2.8640 7.49%
2014-05-30 0 20 7.960 7.960 7.970 5,215,588,925 2.711 2.711 2.714 2.548 2.759 1,964,558,657 2.6548 2.05%
2014-04-30 0 20 7.800 7.800 7.830 10,509,604,198 2.656 2.656 2.667 2.568 2.997 3,780,257,386 2.7801 0.26%
2014-03-31 0 21 7.780 7.760 7.780 7,876,502,593 2.650 2.643 2.650 2.421 2.721 3,083,073,245 2.5548 0.78%
2014-02-28 0 19 7.720 7.720 7.740 6,384,166,634 2.629 2.629 2.636 2.486 2.806 2,409,827,513 2.6492 0.92%
2014-01-30 0 21 7.650 7.640 7.680 8,924,436,075 2.605 2.602 2.616 2.439 2.956 3,352,567,575 2.6620 -11.15%
2013-12-31 0 20 8.610 8.600 8.620 6,041,613,113 2.932 2.929 2.936 2.834 3.235 2,013,002,891 3.0013 -7.91%
2013-11-29 0 21 9.350 9.330 9.350 11,549,114,565 3.184 3.178 3.184 2.837 3.331 3,764,479,688 3.0679 5.17%
2013-10-31 0 21 8.890 8.880 8.890 9,597,144,830 3.028 3.024 3.028 2.898 3.321 3,090,544,494 3.1053 -4.10%
2013-09-30 0 20 9.270 9.260 9.270 13,315,386,273 3.157 3.154 3.157 2.810 3.382 4,203,838,382 3.1674 13.86%
2013-08-30 0 21 8.340 8.320 8.330 15,137,123,934 2.773 2.766 2.769 2.450 3.092 5,503,574,896 2.7504 6.38%
2013-07-31 0 22 7.840 7.840 7.850 11,134,829,543 2.606 2.606 2.610 2.331 2.783 4,328,075,039 2.5727 3.29%
2013-06-28 0 19 7.590 7.590 7.600 14,379,745,302 2.523 2.523 2.527 2.287 3.135 5,407,008,591 2.6595 -18.42%
2013-05-31 0 21 9.510 9.580 9.620 7,790,825,186 3.093 3.116 3.129 3.073 3.539 2,376,677,417 3.2780 -4.61%
2013-04-30 0 20 9.970 9.950 9.970 10,900,536,129 3.243 3.236 3.243 2.777 3.317 3,588,280,547 3.0378 0.81%
2013-03-28 0 20 9.890 9.900 9.920 9,991,660,740 3.217 3.220 3.226 3.191 3.636 2,936,980,796 3.4020 -8.43%
2013-02-28 0 17 10.80 10.76 10.78 9,709,343,060 3.512 3.499 3.506 3.243 4.007 2,719,993,853 3.5696 -3.05%
2013-01-31 0 22 11.14 11.16 11.18 9,806,071,610 3.623 3.630 3.636 2.934 3.779 2,920,488,694 3.3577 24.33%
2012-12-31 0 19 8.960 8.950 8.980 7,392,259,323 2.914 2.911 2.921 2.394 2.927 2,709,332,758 2.7284 17.89%
2012-11-30 0 22 7.600 7.600 7.620 4,968,720,696 2.472 2.472 2.478 2.260 2.511 2,082,142,798 2.3863 7.80%
2012-10-31 0 20 7.050 7.040 7.060 5,903,502,361 2.293 2.290 2.296 1.984 2.397 2,671,669,134 2.2097 15.20%
2012-09-28 0 20 6.120 6.100 6.120 6,894,321,886 1.990 1.984 1.990 1.740 2.130 3,526,967,707 1.9547 -3.16%
2012-08-31 0 23 6.320 6.320 6.330 4,119,952,620 2.055 2.055 2.059 2.052 2.352 1,849,642,276 2.2274 -9.96%
2012-07-31 0 21 7.210 7.180 7.200 4,120,506,224 2.283 2.273 2.280 2.077 2.327 1,889,407,883 2.1808 4.95%
2012-06-29 0 21 6.870 6.860 6.870 4,590,032,223 2.175 2.172 2.175 2.065 2.305 2,104,431,584 2.1811 -2.48%
2012-05-31 0 22 7.410 7.390 7.400 5,706,737,196 2.230 2.224 2.227 2.071 2.477 2,532,962,751 2.2530 -7.95%
2012-04-30 0 18 8.050 8.040 8.070 9,074,314,449 2.423 2.420 2.429 2.101 2.432 3,980,533,172 2.2797 14.51%
2012-03-30 1 22 7.030 7.010 7.030 4,158,120,240 2.116 2.110 2.116 2.071 2.285 1,929,111,666 2.1555 -6.89%
2012-02-29 0 21 7.550 7.530 7.550 4,413,900,418 2.273 2.267 2.273 2.146 2.306 1,963,110,528 2.2484 5.30%
2012-01-31 0 18 7.170 7.140 7.200 3,647,821,651 2.158 2.149 2.167 1.963 2.249 1,716,142,853 2.1256 6.54%
2011-12-30 0 20 6.730 6.710 6.740 2,698,020,430 2.026 2.020 2.029 1.869 2.065 1,356,949,047 1.9883 9.08%
2011-11-30 0 22 6.170 6.150 6.180 3,982,559,519 1.857 1.851 1.860 1.755 2.062 2,100,230,234 1.8962 -3.74%
2011-10-31 0 20 6.410 6.370 6.380 4,827,580,577 1.929 1.917 1.920 1.276 2.104 2,929,394,060 1.6480 33.82%
2011-09-30 0 20 4.790 4.780 4.790 4,765,800,200 1.442 1.439 1.442 1.361 2.026 2,807,523,670 1.6975 -25.97%
2011-08-31 0 23 6.470 6.450 6.460 4,887,645,805 1.948 1.942 1.945 1.722 2.143 2,543,581,000 1.9216 -5.96%
2011-07-29 0 20 6.880 6.870 6.880 2,461,761,381 2.071 2.068 2.071 2.050 2.224 1,161,578,309 2.1193 -4.04%
2011-06-30 0 21 7.170 7.150 7.190 4,066,765,339 2.158 2.152 2.164 2.101 2.240 1,868,920,803 2.1760 -0.97%
2011-05-31 0 20 7.360 7.370 7.380 3,193,627,060 2.179 2.182 2.185 2.088 2.295 1,468,820,050 2.1743 -1.21%
2011-04-29 0 18 7.450 7.400 7.450 5,704,355,633 2.206 2.191 2.206 2.117 2.283 2,568,839,761 2.2206 4.20%
2011-03-31 0 23 7.150 7.130 7.170 7,658,180,317 2.117 2.111 2.123 1.934 2.162 3,746,159,189 2.0443 5.30%
2011-02-28 1 18 6.790 6.790 6.800 3,624,318,384 2.011 2.011 2.014 1.865 2.091 1,826,433,720 1.9844 2.72%
2011-01-31 1 21 6.610 6.600 6.610 2,271,071,457 1.957 1.954 1.957 1.898 2.088 1,141,199,741 1.9901 -0.60%
2010-12-31 0 22 6.650 6.640 6.670 1,824,870,471 1.969 1.966 1.975 1.883 2.099 913,156,654 1.9984 -3.76%
2010-11-30 0 22 6.910 6.910 6.920 3,129,430,830 2.046 2.046 2.049 2.031 2.212 1,462,753,114 2.1394 -4.16%
2010-10-29 0 20 7.210 7.190 7.210 3,414,698,642 2.135 2.129 2.135 2.046 2.162 1,609,547,339 2.1215 3.74%
2010-09-30 0 21 6.950 6.940 6.950 3,041,093,131 2.058 2.055 2.058 2.037 2.194 1,460,528,447 2.0822 -1.70%
2010-08-31 0 22 7.070 7.030 7.060 4,426,617,389 2.093 2.082 2.091 2.061 2.262 2,041,692,656 2.1681 -2.48%
2010-07-30 0 21 7.250 7.240 7.260 3,364,414,774 2.147 2.144 2.150 1.981 2.162 1,597,160,375 2.1065 6.15%
2010-06-30 0 21 6.830 6.810 6.850 3,254,475,388 2.022 2.016 2.028 1.806 2.079 1,676,118,305 1.9417 5.39%
2010-05-31 0 20 7.830 7.810 7.830 3,022,743,735 1.919 1.914 1.919 1.777 2.049 1,588,618,415 1.9028 -7.01%
2010-04-30 0 19 8.420 8.420 8.430 3,767,875,147 2.064 2.064 2.066 1.914 2.091 1,866,426,994 2.0188 5.12%
2010-03-31 0 23 8.010 7.970 8.030 3,300,665,340 1.963 1.953 1.968 1.902 2.046 1,667,316,377 1.9796 -0.99%
2010-02-26 0 18 8.090 8.070 8.080 2,107,095,936 1.983 1.978 1.980 1.814 1.985 1,105,872,173 1.9054 4.39%
2010-01-29 0 20 7.750 7.730 7.740 3,517,510,012 1.899 1.895 1.897 1.885 2.181 1,705,909,570 2.0620 -11.12%
2009-12-31 0 22 8.720 8.720 8.730 8,534,009,273 2.137 2.137 2.140 2.005 2.265 3,923,468,465 2.1751 -0.57%
2009-11-30 0 3 8.770 8.770 8.780 9,653,220,935 2.149 2.149 2.152 2.076 2.223 4,432,025,062 2.1781

Webb-site Database - Powered By Linux Group

Back to top