China Longyuan Power Group Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00916  2009-12-10    
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
2025-12-24 0 18 6.750 6.720 6.750 1,626,413,481 6.750 6.720 6.750 6.550 7.010 240,433,441 6.7645 -1.89%
2025-11-28 0 20 6.880 6.880 6.890 2,188,234,539 6.880 6.880 6.890 6.810 7.580 304,375,899 7.1893 -2.98%
2025-10-31 0 20 7.200 7.200 7.210 5,199,478,920 7.091 7.091 7.101 7.062 8.529 669,244,931 7.7692 -13.36%
2025-09-30 0 22 8.310 8.290 8.310 5,989,614,199 8.184 8.165 8.184 6.559 8.303 796,256,125 7.5222 23.66%
2025-08-29 0 21 6.720 6.720 6.730 3,825,475,095 6.618 6.618 6.628 6.530 7.131 562,174,014 6.8048 -5.22%
2025-07-31 0 22 7.090 7.080 7.090 4,138,616,750 6.983 6.973 6.983 6.727 7.387 584,510,904 7.0805 0.28%
2025-06-30 0 21 7.070 7.070 7.080 3,750,539,196 6.963 6.963 6.973 5.922 7.052 573,073,708 6.5446 12.71%
2025-05-30 0 20 6.510 6.510 6.520 3,043,286,526 6.178 6.178 6.187 5.675 6.482 492,813,894 6.1753 6.03%
2025-04-30 0 19 6.140 6.120 6.140 4,337,075,801 5.827 5.808 5.827 5.362 6.254 741,700,092 5.8475 -1.44%
2025-03-31 0 21 6.230 6.220 6.230 3,053,381,927 5.912 5.903 5.912 5.627 6.064 524,498,989 5.8215 4.18%
2025-02-28 0 20 5.980 5.970 5.980 4,279,827,203 5.675 5.665 5.675 5.219 6.159 741,256,762 5.7737 4.55%
2025-01-28 0 19 5.720 5.720 5.730 2,662,763,246 5.428 5.428 5.438 5.229 6.130 483,035,338 5.5126 -11.18%
2024-12-31 0 20 6.440 6.430 6.440 2,785,276,764 6.111 6.102 6.111 6.026 6.681 438,787,028 6.3477 0.47%
2024-11-29 0 21 6.410 6.410 6.420 3,746,069,152 6.083 6.083 6.092 5.808 6.833 587,644,973 6.3747 -7.24%
2024-10-31 0 21 6.910 6.910 6.920 7,520,307,493 6.557 6.557 6.567 5.912 7.877 1,133,370,262 6.6353 -1.99%
2024-09-30 0 19 7.050 7.050 7.060 5,240,941,474 6.690 6.690 6.700 4.859 6.814 936,344,448 5.5972 15.57%
2024-08-30 0 22 6.100 6.100 6.120 4,838,656,819 5.789 5.789 5.808 5.618 6.928 766,441,007 6.3131 -13.11%
2024-07-31 0 22 7.020 7.020 7.030 6,566,297,853 6.662 6.662 6.671 6.529 7.430 949,296,690 6.9170 0.00%
2024-06-28 0 19 7.020 7.020 7.030 8,780,474,237 6.662 6.662 6.671 6.377 7.715 1,250,600,941 7.0210 1.66%
2024-05-31 0 21 7.130 7.120 7.130 8,493,209,322 6.553 6.544 6.553 4.972 7.040 1,380,011,115 6.1544 29.40%
2024-04-30 0 20 5.510 5.510 5.520 3,473,277,116 5.064 5.064 5.073 4.880 5.542 659,932,314 5.2631 0.55%
2024-03-28 0 20 5.480 5.480 5.490 3,586,045,054 5.037 5.037 5.046 4.715 5.781 689,312,554 5.2023 -1.08%
2024-02-29 0 19 5.540 5.520 5.540 2,801,319,974 5.092 5.073 5.092 4.099 5.294 599,982,705 4.6690 18.12%
2024-01-31 0 22 4.690 4.680 4.690 3,008,624,383 4.311 4.301 4.311 4.016 5.432 661,478,666 4.5483 -20.78%
2023-12-29 0 19 5.920 5.920 5.930 1,606,740,566 5.441 5.441 5.450 4.972 5.478 305,807,168 5.2541 1.20%
2023-11-30 0 22 5.850 5.850 5.860 2,101,131,162 5.377 5.377 5.386 5.349 6.277 359,601,947 5.8429 -11.76%
2023-10-31 0 20 6.630 6.620 6.630 1,663,433,675 6.094 6.084 6.094 5.570 6.277 282,285,131 5.8927 -2.79%
2023-09-29 0 19 6.820 6.800 6.820 1,756,056,409 6.268 6.250 6.268 5.662 6.305 295,163,385 5.9494 9.82%
2023-08-31 0 23 6.210 6.210 6.220 2,715,797,405 5.708 5.708 5.717 5.404 6.912 449,012,993 6.0484 -17.09%
2023-07-31 0 20 7.490 7.480 7.490 1,861,716,415 6.884 6.875 6.884 6.618 7.684 260,582,555 7.1444 -7.19%
2023-06-30 0 21 8.070 8.070 8.080 3,039,693,634 7.417 7.417 7.426 7.059 8.201 400,347,605 7.5926 -6.67%
2023-05-31 0 21 8.780 8.780 8.800 3,660,114,480 7.947 7.947 7.965 7.332 8.373 464,300,541 7.8831 7.07%
2023-04-28 0 17 8.200 8.200 8.210 3,057,813,885 7.422 7.422 7.431 7.124 8.255 394,778,077 7.7457 -8.58%
2023-03-31 0 23 8.970 8.960 8.970 3,512,142,924 8.119 8.110 8.119 7.811 9.377 410,138,555 8.5633 -6.85%
2023-02-28 0 20 9.630 9.620 9.630 4,009,698,667 8.717 8.708 8.717 8.617 10.37 418,286,957 9.5860 -10.67%
2023-01-31 0 18 10.78 10.76 10.78 3,860,867,113 9.758 9.739 9.758 8.436 10.61 390,695,933 9.8820 13.00%
2022-12-30 0 20 9.540 9.520 9.540 2,855,256,155 8.635 8.617 8.635 7.486 8.970 348,922,917 8.1831 0.21%
2022-11-30 0 22 9.520 9.510 9.520 4,487,854,258 8.617 8.608 8.617 7.630 9.395 520,899,651 8.6156 6.13%
2022-10-31 0 20 8.970 8.970 8.980 3,500,108,256 8.119 8.119 8.128 8.011 10.19 374,325,413 9.3504 -8.93%
2022-09-30 0 21 9.850 9.850 9.870 3,564,008,524 8.916 8.916 8.934 8.644 12.13 334,628,103 10.651 -22.56%
2022-08-31 0 23 12.72 12.70 12.72 5,005,835,315 11.51 11.50 11.51 10.16 12.84 433,810,873 11.539 1.27%
2022-07-29 0 20 12.56 12.54 12.56 4,836,000,159 11.37 11.35 11.37 11.08 14.39 385,184,362 12.555 -17.15%
2022-06-30 0 21 15.16 15.16 15.18 4,843,281,351 13.72 13.72 13.74 13.15 15.37 347,895,930 13.922 -9.04%
2022-05-31 0 20 16.86 16.84 16.86 4,680,346,894 15.09 15.07 15.09 12.29 15.14 338,346,833 13.833 9.34%
2022-04-29 0 18 15.42 15.40 15.42 4,565,057,906 13.80 13.78 13.80 13.44 16.86 305,345,133 14.950 -13.57%
2022-03-31 0 23 17.84 17.84 17.86 9,469,555,157 15.96 15.96 15.98 12.74 17.11 644,290,685 14.698 11.50%
2022-02-28 0 17 16.00 15.98 16.00 5,268,281,415 14.32 14.30 14.32 12.81 15.28 373,689,206 14.098 1.65%
2022-01-31 0 21 15.74 15.74 15.80 8,252,885,976 14.08 14.08 14.14 13.62 17.72 551,553,966 14.963 -13.52%
2021-12-31 0 22 18.20 18.18 18.20 8,922,087,500 16.28 16.27 16.28 13.96 17.50 568,794,943 15.686 13.75%
2021-11-30 0 22 16.00 16.00 16.02 9,596,912,316 14.32 14.32 14.33 13.42 16.98 658,737,398 14.569 -11.99%
2021-10-29 0 18 18.18 18.18 18.20 11,827,337,798 16.27 16.27 16.28 13.39 17.23 789,813,503 14.975 -5.51%
2021-09-30 0 21 19.24 19.22 19.24 10,781,273,599 17.22 17.20 17.22 13.58 18.12 691,505,191 15.591 21.31%
2021-08-31 0 22 15.86 15.86 15.88 5,929,569,328 14.19 14.19 14.21 11.09 14.78 458,539,999 12.931 9.23%
2021-07-30 0 21 14.52 14.52 14.54 4,537,322,618 12.99 12.99 13.01 10.40 13.15 384,868,535 11.789 8.52%
2021-06-30 0 21 13.38 13.38 13.40 5,266,999,642 11.97 11.97 11.99 9.323 12.74 469,638,849 11.215 23.46%
2021-05-31 0 20 10.98 10.98 11.00 3,933,737,919 9.697 9.697 9.715 8.576 10.26 413,716,954 9.5083 -4.02%
2021-04-30 0 19 11.44 11.42 11.44 6,424,588,685 10.10 10.09 10.10 9.273 11.20 645,259,412 9.9566 8.33%
2021-03-31 0 23 10.56 10.54 10.56 11,733,059,118 9.326 9.309 9.326 6.827 11.23 1,377,746,738 8.5161 -8.49%
2021-02-26 0 18 11.54 11.52 11.54 8,673,596,998 10.19 10.17 10.19 9.609 13.97 770,488,811 11.257 1.58%
2021-01-29 0 20 11.36 11.36 11.38 12,626,395,251 10.03 10.03 10.05 7.030 11.82 1,265,336,559 9.9787 46.20%
2020-12-31 0 22 7.770 7.770 7.780 3,748,708,221 6.862 6.862 6.871 5.184 7.065 633,846,532 5.9142 19.17%
2020-11-30 0 21 6.520 6.520 6.550 4,353,712,391 5.758 5.758 5.785 4.681 6.350 789,940,260 5.5114 23.02%
2020-10-30 0 18 5.300 5.280 5.300 2,509,664,407 4.681 4.663 4.681 4.319 5.202 519,450,448 4.8314 9.50%
2020-09-30 0 22 4.840 4.840 4.850 1,069,067,391 4.275 4.275 4.283 4.010 4.486 249,213,204 4.2898 -1.02%
2020-08-31 0 21 4.890 4.890 4.900 2,795,225,700 4.319 4.319 4.328 4.222 5.405 585,862,460 4.7711 -11.89%
2020-07-31 0 22 5.550 5.540 5.550 2,302,230,073 4.902 4.893 4.902 3.842 5.043 523,507,517 4.3977 27.59%
2020-06-30 0 21 4.350 4.350 4.360 1,447,181,460 3.842 3.842 3.851 3.227 4.124 380,681,539 3.8016 19.05%
2020-05-29 0 20 3.770 3.770 3.780 913,631,774 3.227 3.227 3.236 2.987 3.313 286,524,241 3.1887 -2.58%
2020-04-29 0 19 3.870 3.850 3.870 1,373,106,102 3.313 3.296 3.313 2.910 3.672 419,942,290 3.2697 -9.15%
2020-03-31 0 22 4.260 4.260 4.270 1,428,419,810 3.647 3.647 3.655 2.962 3.903 407,388,396 3.5063 4.41%
2020-02-28 0 20 4.080 4.080 4.100 733,117,099 3.492 3.492 3.510 3.492 4.075 191,227,939 3.8337 -11.69%
2020-01-31 0 20 4.620 4.620 4.630 798,066,823 3.955 3.955 3.963 3.929 4.451 187,151,773 4.2643 -6.29%
2019-12-31 0 20 4.930 4.930 4.950 1,205,192,416 4.220 4.220 4.237 3.561 4.331 301,308,527 3.9999 16.27%
2019-11-29 0 21 4.240 4.240 4.250 807,099,368 3.629 3.629 3.638 3.492 3.938 219,371,253 3.6791 0.00%
2019-10-31 0 21 4.240 4.230 4.240 1,526,632,744 3.629 3.621 3.629 3.424 3.903 424,747,324 3.5942 -3.64%
2019-09-30 0 21 4.400 4.390 4.400 1,120,879,126 3.766 3.758 3.766 3.664 4.066 290,538,536 3.8579 2.09%
2019-08-30 0 22 4.310 4.310 4.320 1,226,993,386 3.689 3.689 3.698 3.441 4.237 326,656,943 3.7562 -10.40%
2019-07-31 0 22 4.810 4.800 4.810 807,029,155 4.117 4.109 4.117 3.929 4.477 191,883,407 4.2058 -3.99%
2019-06-28 0 19 5.010 5.010 5.020 752,111,642 4.289 4.289 4.297 4.152 4.511 173,813,376 4.3271 1.21%
2019-05-31 0 21 4.950 4.940 4.950 971,627,518 4.237 4.229 4.237 4.057 4.542 230,348,472 4.2181 -6.20%
2019-04-30 0 19 5.400 5.400 5.410 1,313,554,901 4.517 4.517 4.526 4.283 4.710 291,311,395 4.5091 -1.10%
2019-03-29 0 21 5.460 5.450 5.460 1,659,507,122 4.568 4.559 4.568 4.350 5.170 347,315,239 4.7781 -6.83%
2019-02-28 0 17 5.860 5.860 5.880 1,147,429,000 4.902 4.902 4.919 4.752 5.145 231,939,112 4.9471 0.00%
2019-01-31 0 22 5.860 5.860 5.870 1,433,308,687 4.902 4.902 4.910 4.074 5.212 304,606,859 4.7054 9.94%
2018-12-31 0 19 5.330 5.330 5.350 1,524,576,078 4.459 4.459 4.475 4.325 5.354 328,292,743 4.6440 -13.33%
2018-11-30 0 22 6.150 6.140 6.150 2,074,552,195 5.145 5.136 5.145 4.902 5.722 406,037,870 5.1093 3.19%
2018-10-31 0 21 5.960 5.950 5.960 1,423,660,637 4.986 4.977 4.986 4.492 5.722 280,812,883 5.0698 -9.42%
2018-09-28 0 19 6.580 6.580 6.590 1,068,741,887 5.504 5.504 5.513 5.161 5.638 199,601,095 5.3544 -0.45%
2018-08-31 0 23 6.610 6.590 6.610 2,124,611,276 5.530 5.513 5.530 5.212 6.266 373,246,578 5.6922 -9.58%
2018-07-31 0 21 7.310 7.290 7.310 1,580,062,067 6.115 6.098 6.115 4.977 6.232 279,809,242 5.6469 15.66%
2018-06-29 0 20 6.320 6.310 6.320 2,445,166,653 5.287 5.279 5.287 5.095 5.968 436,937,376 5.5961 -11.30%
2018-05-31 0 21 7.240 7.230 7.240 3,673,515,153 5.960 5.952 5.960 5.236 6.380 627,080,877 5.8581 -6.70%
2018-04-30 0 19 7.760 7.750 7.760 3,800,291,287 6.388 6.380 6.388 4.931 6.405 678,044,260 5.6048 28.90%
2018-03-29 0 21 6.020 6.010 6.020 2,239,469,132 4.956 4.948 4.956 4.215 5.088 477,891,220 4.6861 15.77%
2018-02-28 0 18 5.200 5.190 5.200 1,061,904,526 4.281 4.273 4.281 4.166 4.775 241,098,846 4.4044 -9.09%
2018-01-31 0 22 5.720 5.720 5.730 1,843,103,818 4.709 4.709 4.717 4.470 4.799 397,449,186 4.6373 2.88%
2017-12-29 0 19 5.560 5.560 5.590 1,638,010,634 4.577 4.577 4.602 4.133 4.618 375,602,481 4.3610 5.70%
2017-11-30 0 22 5.260 5.260 5.270 2,186,143,846 4.330 4.330 4.338 4.273 4.882 475,564,826 4.5969 -9.00%
2017-10-31 0 20 5.780 5.780 5.800 1,698,241,815 4.758 4.758 4.775 4.734 5.236 339,202,507 5.0066 -0.69%
2017-09-29 0 21 5.820 5.820 5.830 1,379,145,487 4.791 4.791 4.799 4.676 5.071 284,788,814 4.8427 -0.68%
2017-08-31 0 22 5.860 5.850 5.860 1,961,072,779 4.824 4.816 4.824 4.684 5.121 399,174,121 4.9128 2.45%
2017-07-31 0 21 5.720 5.710 5.720 1,351,579,771 4.709 4.701 4.709 4.478 4.767 293,167,581 4.6103 0.70%
2017-06-30 0 22 5.680 5.670 5.680 1,595,231,910 4.676 4.668 4.676 4.557 5.027 336,566,148 4.7397 -1.59%
2017-05-31 0 20 5.870 5.870 5.880 1,390,978,539 4.752 4.752 4.760 4.655 4.954 289,095,204 4.8115 -2.00%
2017-04-28 0 17 5.990 5.990 6.000 1,401,026,341 4.849 4.849 4.857 4.784 5.035 285,577,594 4.9059 -0.83%
2017-03-31 0 23 6.040 6.040 6.050 2,367,920,398 4.889 4.889 4.897 4.889 5.707 449,548,894 5.2673 -9.31%
2017-02-28 0 20 6.660 6.650 6.660 1,916,662,014 5.391 5.383 5.391 5.181 5.602 356,583,425 5.3751 4.23%
2017-01-27 0 19 6.390 6.390 6.420 2,076,864,839 5.173 5.173 5.197 4.833 5.448 396,735,382 5.2349 5.45%
2016-12-30 0 20 6.060 6.050 6.060 1,550,529,963 4.905 4.897 4.905 4.622 5.205 314,636,109 4.9280 -0.16%
2016-11-30 0 22 6.070 6.060 6.070 1,528,010,803 4.914 4.905 4.914 4.557 5.067 318,696,560 4.7946 2.36%
2016-10-31 0 19 5.930 5.930 5.940 1,543,783,731 4.800 4.800 4.808 4.703 5.383 301,069,603 5.1277 -5.87%
2016-09-30 0 21 6.300 6.300 6.310 1,757,832,010 5.100 5.100 5.108 5.051 5.909 320,373,829 5.4868 -3.37%
2016-08-31 0 22 6.520 6.520 6.530 2,124,352,753 5.278 5.278 5.286 5.067 5.828 388,085,144 5.4739 4.82%
2016-07-29 0 20 6.220 6.190 6.220 1,644,665,306 5.035 5.011 5.035 4.825 5.286 325,662,589 5.0502 -3.12%
2016-06-30 0 21 6.420 6.390 6.430 3,020,369,105 5.197 5.173 5.205 4.517 5.302 620,026,621 4.8714 21.79%
2016-05-31 0 21 5.340 5.340 5.380 1,185,712,669 4.267 4.267 4.299 3.963 4.459 281,753,621 4.2083 -0.93%
2016-04-29 0 20 5.390 5.370 5.410 1,798,965,651 4.307 4.291 4.323 4.179 5.034 393,801,843 4.5682 -6.10%
2016-03-31 0 21 5.740 5.740 5.750 2,408,288,894 4.587 4.587 4.595 3.388 4.730 590,334,083 4.0795 34.74%
2016-02-29 0 18 4.260 4.260 4.270 1,241,279,371 3.404 3.404 3.412 2.877 3.867 357,660,280 3.4706 -7.39%
2016-01-29 0 20 4.600 4.600 4.610 1,554,896,219 3.676 3.676 3.684 3.452 4.754 400,114,012 3.8861 -21.37%
2015-12-31 0 22 5.850 5.840 5.850 2,629,257,358 4.675 4.667 4.675 4.291 5.354 547,009,270 4.8066 -9.30%
2015-11-30 0 21 6.450 6.420 6.470 2,895,150,350 5.154 5.130 5.170 5.010 5.865 533,566,467 5.4260 -9.41%
2015-10-30 0 20 7.120 7.100 7.120 2,936,525,177 5.689 5.673 5.689 5.633 7.272 450,954,183 6.5118 -14.42%
2015-09-30 0 20 8.320 8.280 8.320 1,806,117,967 6.648 6.616 6.648 5.977 7.072 272,994,073 6.6160 1.09%
2015-08-31 0 21 8.230 8.230 8.250 2,258,691,985 6.576 6.576 6.592 6.033 7.367 333,990,932 6.7627 -7.22%
2015-07-31 0 22 8.870 8.850 8.880 2,957,567,249 7.088 7.072 7.096 5.881 7.415 436,933,448 6.7689 2.90%
2015-06-30 0 22 8.620 8.570 8.620 2,368,066,655 6.888 6.848 6.888 6.616 7.798 333,589,572 7.0987 -9.37%
2015-05-29 0 19 9.590 9.570 9.590 1,951,096,131 7.600 7.584 7.600 7.362 8.226 253,550,712 7.6951 -0.72%
2015-04-30 0 19 9.660 9.640 9.700 3,724,302,108 7.655 7.640 7.687 6.625 9.003 485,830,575 7.6658 14.59%
2015-03-31 0 22 8.430 8.420 8.450 3,001,253,171 6.681 6.673 6.697 6.181 6.934 461,111,041 6.5087 1.32%
2015-02-27 0 18 8.320 8.310 8.330 1,507,774,353 6.593 6.586 6.601 6.300 6.736 231,439,036 6.5148 -0.72%
2015-01-30 0 21 8.380 8.350 8.380 2,993,747,823 6.641 6.617 6.641 6.308 7.156 442,206,040 6.7700 3.84%
2014-12-31 0 21 8.070 8.020 8.070 1,896,611,755 6.395 6.356 6.395 6.102 6.649 299,099,603 6.3411 -3.24%
2014-11-28 0 20 8.340 8.330 8.380 2,146,446,093 6.609 6.601 6.641 6.284 6.815 326,428,196 6.5756 0.72%
2014-10-31 0 21 8.280 8.280 8.290 2,490,456,031 6.562 6.562 6.570 5.642 6.784 410,568,057 6.0659 9.09%
2014-09-30 0 21 7.590 7.580 7.590 2,651,960,611 6.015 6.007 6.015 5.801 6.958 419,417,147 6.3230 -9.43%
2014-08-29 0 21 8.380 8.360 8.410 1,801,345,783 6.641 6.625 6.665 6.150 6.934 273,442,892 6.5876 6.08%
2014-07-31 0 22 7.900 7.900 7.920 2,135,777,422 6.261 6.261 6.276 6.134 6.776 336,777,357 6.3418 -6.06%
2014-06-30 0 20 8.410 8.400 8.410 1,776,460,954 6.665 6.657 6.665 6.380 7.180 263,922,579 6.7310 -2.44%
2014-05-30 0 20 8.620 8.560 8.610 1,689,054,533 6.831 6.784 6.823 6.044 7.004 258,755,883 6.5276 8.77%
2014-04-30 0 20 7.980 7.970 8.000 2,945,276,145 6.280 6.272 6.296 5.942 6.925 457,599,012 6.4364 2.18%
2014-03-31 0 21 7.810 7.800 7.810 6,368,784,402 6.146 6.138 6.146 6.005 7.673 950,951,991 6.6973 -15.66%
2014-02-28 0 19 9.260 9.200 9.280 2,369,548,467 7.287 7.240 7.303 7.004 7.831 320,665,715 7.3895 -0.86%
2014-01-30 0 21 9.340 9.310 9.370 2,628,448,260 7.350 7.327 7.374 7.201 8.090 344,107,310 7.6385 -6.51%
2013-12-31 0 20 9.990 9.980 10.02 2,359,147,447 7.862 7.854 7.886 7.248 8.090 308,082,693 7.6575 0.20%
2013-11-29 0 21 9.970 9.960 9.990 2,870,485,253 7.846 7.838 7.862 7.004 8.122 379,455,548 7.5647 11.90%
2013-10-31 0 21 8.910 8.900 8.930 3,549,370,190 7.012 7.004 7.028 6.186 7.476 514,480,641 6.8989 10.55%
2013-09-30 0 20 8.060 8.040 8.060 2,662,574,206 6.343 6.327 6.343 5.981 6.642 422,848,736 6.2968 -1.59%
2013-08-30 0 21 8.190 8.150 8.190 2,242,361,033 6.445 6.414 6.445 5.981 6.744 352,490,613 6.3615 0.24%
2013-07-31 0 22 8.170 8.160 8.190 2,719,149,712 6.430 6.422 6.445 5.753 6.792 423,634,702 6.4186 1.62%
2013-06-28 0 19 8.040 8.040 8.060 2,947,534,951 6.327 6.327 6.343 5.485 6.532 474,214,043 6.2156 4.77%
2013-05-31 0 21 7.750 7.750 7.860 2,996,804,996 6.040 6.040 6.125 5.455 6.484 497,657,399 6.0218 9.00%
2013-04-30 0 20 7.110 7.100 7.120 1,958,823,626 5.541 5.533 5.549 4.972 5.868 351,652,830 5.5703 0.99%
2013-03-28 0 20 7.040 6.980 7.060 4,227,338,707 5.486 5.439 5.502 4.917 5.837 775,816,393 5.4489 -0.42%
2013-02-28 0 17 7.070 7.030 7.090 2,198,906,878 5.510 5.478 5.525 5.011 5.665 408,074,697 5.3885 8.77%
2013-01-31 0 22 6.500 6.480 6.530 2,997,491,592 5.065 5.050 5.089 4.208 5.323 619,571,115 4.8380 21.27%
2012-12-31 0 19 5.360 5.350 5.380 1,937,122,125 4.177 4.169 4.193 3.920 4.395 472,887,979 4.0964 4.69%
2012-11-30 0 22 5.120 5.100 5.140 1,042,766,096 3.990 3.974 4.006 3.717 4.107 266,910,296 3.9068 1.39%
2012-10-31 0 20 5.050 5.050 5.060 685,660,378 3.935 3.935 3.943 3.850 4.193 170,025,696 4.0327 -0.98%
2012-09-28 0 20 5.100 5.090 5.100 651,395,072 3.974 3.967 3.974 3.741 4.239 162,450,329 4.0098 1.39%
2012-08-31 0 23 5.030 5.040 5.060 554,817,620 3.920 3.928 3.943 3.600 4.115 142,177,895 3.9023 0.60%
2012-07-31 0 21 5.000 5.000 5.030 604,930,282 3.896 3.896 3.920 3.585 4.083 158,196,768 3.8239 -0.99%
2012-06-29 0 21 5.050 5.030 5.050 727,197,135 3.935 3.920 3.935 3.561 4.185 185,749,470 3.9149 6.32%
2012-05-31 0 22 4.750 4.730 4.770 933,249,835 3.702 3.686 3.717 3.483 4.823 239,238,727 3.9009 -21.12%
2012-04-30 0 18 6.130 6.110 6.130 694,019,756 4.693 4.677 4.693 4.555 5.091 146,441,795 4.7392 -5.55%
2012-03-30 0 22 6.490 6.440 6.480 1,032,815,142 4.968 4.930 4.960 4.892 5.512 195,461,537 5.2840 -3.28%
2012-02-29 0 21 6.710 6.690 6.720 1,494,002,207 5.137 5.121 5.144 4.402 5.167 313,313,888 4.7684 13.92%
2012-01-31 0 18 5.890 5.850 5.860 819,652,181 4.509 4.478 4.486 4.356 4.738 181,713,928 4.5107 -2.97%
2011-12-30 0 20 6.070 6.060 6.090 856,058,932 4.647 4.639 4.662 4.126 4.777 193,609,926 4.4216 6.49%
2011-11-30 0 22 5.700 5.660 5.700 1,154,033,624 4.363 4.333 4.363 4.195 5.045 248,856,986 4.6373 -12.98%
2011-10-31 0 20 6.550 6.520 6.540 1,143,524,147 5.014 4.991 5.006 4.333 5.412 232,896,077 4.9100 0.92%
2011-09-30 0 20 6.490 6.410 6.500 1,432,841,644 4.968 4.907 4.976 4.287 5.573 289,567,334 4.9482 -8.20%
2011-08-31 0 23 7.070 7.050 7.080 2,311,384,737 5.412 5.397 5.420 3.881 5.496 499,605,315 4.6264 4.59%
2011-07-29 0 20 6.760 6.750 6.760 1,448,294,464 5.175 5.167 5.175 5.091 6.055 270,126,518 5.3615 -10.23%
2011-06-30 0 21 7.530 7.500 7.540 1,647,300,703 5.764 5.741 5.772 5.412 6.507 284,313,555 5.7940 -10.36%
2011-05-31 0 20 8.400 8.370 8.400 1,606,822,880 6.430 6.407 6.430 5.933 6.507 257,208,121 6.2472 5.26%
2011-04-29 0 18 7.980 7.970 7.980 2,255,881,771 6.109 6.101 6.109 5.940 6.499 362,508,759 6.2230 -3.80%
2011-03-31 0 23 8.360 8.340 8.360 3,296,813,483 6.350 6.335 6.350 5.211 6.381 563,410,498 5.8515 19.26%
2011-02-28 0 18 7.010 6.970 7.000 1,141,543,499 5.325 5.294 5.317 5.044 5.545 216,649,442 5.2691 0.14%
2011-01-31 0 21 7.000 6.990 7.000 1,424,260,005 5.317 5.310 5.317 5.256 5.841 254,711,517 5.5917 -1.55%
2010-12-31 0 22 7.110 7.120 7.170 1,774,444,925 5.401 5.408 5.446 5.066 5.841 326,195,082 5.4398 -1.39%
2010-11-30 0 22 7.210 7.220 7.240 1,813,654,083 5.477 5.484 5.499 5.408 6.274 308,715,366 5.8748 -10.66%
2010-10-29 0 20 8.070 8.080 8.090 2,808,569,570 6.130 6.138 6.145 5.963 6.472 453,051,943 6.1992 4.81%
2010-09-30 0 21 7.700 7.690 7.700 1,712,200,813 5.849 5.841 5.849 5.826 6.320 281,766,095 6.0767 -1.91%
2010-08-31 0 22 7.850 7.840 7.850 2,089,002,513 5.963 5.955 5.963 5.864 6.654 330,917,131 6.3128 -3.80%
2010-07-30 0 21 8.160 8.140 8.170 1,776,015,250 6.198 6.183 6.206 5.127 6.274 308,348,266 5.7598 12.86%
2010-06-30 0 21 7.230 7.220 7.230 2,427,523,275 5.492 5.484 5.492 5.401 6.251 410,480,134 5.9139 -6.95%
2010-05-31 0 20 7.770 7.750 7.770 3,678,319,407 5.902 5.887 5.902 5.036 6.289 635,819,371 5.7852 -5.93%
2010-04-30 0 19 8.260 8.230 8.240 5,174,330,818 6.274 6.251 6.259 6.229 7.049 776,835,903 6.6608 -10.22%
2010-03-31 0 23 9.200 9.190 9.200 4,306,268,729 6.988 6.981 6.988 6.973 7.626 593,814,573 7.2519 -2.85%
2010-02-26 0 18 9.470 9.460 9.470 3,154,663,215 7.193 7.186 7.193 6.684 7.330 449,711,501 7.0149 -1.35%
2010-01-29 0 20 9.600 9.590 9.600 7,618,396,604 7.292 7.285 7.292 7.140 8.492 963,115,990 7.9102 -4.38%
2009-12-31 0 15 10.04 10.04 10.06 19,588,944,299 7.626 7.626 7.642 6.646 7.824 2,745,695,008 7.1344

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top