Unlock stock picks and a broker-level newsfeed that powers Wall Street.
97.500
-2.700
(-2.69%)
At close: April 3 at 4:08:14 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 98.050 | 99.500 | 96.800 | 97.500 | 97.500 | 11,233,837 |
| Apr 2, 2025 | 99.850 | 101.800 | 98.800 | 100.200 | 100.200 | 9,873,275 |
| Apr 1, 2025 | 98.400 | 100.600 | 97.950 | 99.000 | 99.000 | 12,842,512 |
| Mar 31, 2025 | 99.800 | 100.600 | 98.000 | 99.050 | 99.050 | 12,669,344 |
| Mar 28, 2025 | 101.700 | 103.000 | 99.150 | 99.600 | 99.600 | 17,344,817 |
| Mar 27, 2025 | 104.000 | 107.800 | 102.500 | 103.200 | 103.200 | 20,422,230 |
| Mar 26, 2025 | 101.100 | 103.200 | 100.400 | 102.700 | 102.700 | 10,985,219 |
| Mar 25, 2025 | 101.900 | 103.000 | 99.650 | 100.000 | 100.000 | 20,530,234 |
| Mar 24, 2025 | 102.300 | 106.000 | 101.300 | 105.200 | 105.200 | 12,468,427 |
| Mar 21, 2025 | 104.600 | 106.100 | 101.200 | 101.300 | 101.300 | 23,119,974 |
| Mar 20, 2025 | 108.000 | 109.200 | 105.700 | 106.300 | 106.300 | 17,481,091 |
| Mar 19, 2025 | 109.000 | 110.800 | 107.600 | 108.700 | 108.700 | 21,714,912 |
| Mar 18, 2025 | 106.400 | 116.000 | 104.700 | 112.200 | 112.200 | 39,476,937 |
| Mar 17, 2025 | 108.400 | 110.000 | 105.000 | 105.100 | 105.100 | 38,638,479 |
| Mar 14, 2025 | 111.500 | 113.900 | 107.400 | 113.200 | 113.200 | 22,680,894 |
| Mar 13, 2025 | 115.500 | 116.300 | 108.200 | 110.600 | 110.600 | 19,588,918 |
| Mar 12, 2025 | 115.800 | 117.700 | 111.100 | 112.300 | 112.300 | 21,600,978 |
| Mar 11, 2025 | 107.400 | 113.800 | 107.000 | 113.000 | 113.000 | 21,231,165 |
| Mar 10, 2025 | 113.000 | 115.600 | 108.400 | 110.500 | 110.500 | 18,466,310 |
| Mar 7, 2025 | 108.600 | 114.800 | 106.800 | 110.900 | 110.900 | 33,263,477 |
| Mar 6, 2025 | 110.300 | 113.000 | 108.100 | 110.300 | 110.300 | 30,504,440 |
| Mar 5, 2025 | 109.600 | 112.500 | 107.300 | 109.800 | 109.800 | 20,710,784 |
| Mar 4, 2025 | 108.000 | 110.000 | 105.600 | 108.200 | 108.200 | 26,133,527 |
| Mar 3, 2025 | 118.300 | 121.400 | 110.300 | 111.800 | 111.800 | 36,023,211 |
| Feb 28, 2025 | 124.200 | 124.800 | 116.300 | 117.500 | 117.500 | 37,222,366 |
| Feb 27, 2025 | 130.000 | 138.300 | 126.800 | 127.800 | 127.800 | 41,278,841 |
| Feb 26, 2025 | 119.000 | 131.800 | 119.000 | 128.700 | 128.700 | 44,957,036 |
| Feb 25, 2025 | 101.800 | 123.300 | 101.800 | 119.500 | 119.500 | 54,971,338 |
| Feb 24, 2025 | 108.000 | 108.900 | 105.300 | 106.200 | 106.200 | 16,444,324 |
| Feb 21, 2025 | 103.500 | 109.800 | 103.000 | 109.400 | 109.400 | 26,583,833 |
| Feb 20, 2025 | 103.500 | 104.500 | 101.400 | 101.900 | 101.900 | 9,707,684 |
| Feb 19, 2025 | 101.000 | 107.100 | 100.400 | 104.500 | 104.500 | 19,236,522 |
| Feb 18, 2025 | 100.600 | 105.300 | 99.150 | 102.800 | 102.800 | 13,364,803 |
| Feb 17, 2025 | 101.200 | 104.300 | 99.000 | 100.600 | 100.600 | 14,503,518 |
| Feb 14, 2025 | 98.300 | 101.900 | 97.050 | 101.600 | 101.600 | 23,466,211 |
| Feb 13, 2025 | 102.600 | 103.000 | 97.200 | 97.900 | 97.900 | 16,916,943 |
| Feb 12, 2025 | 99.700 | 102.600 | 98.550 | 100.900 | 100.900 | 12,901,518 |
| Feb 11, 2025 | 103.600 | 103.700 | 98.550 | 99.700 | 99.700 | 22,719,917 |
| Feb 10, 2025 | 103.200 | 107.200 | 101.900 | 105.600 | 105.600 | 24,968,730 |
| Feb 7, 2025 | 97.600 | 104.600 | 96.000 | 103.200 | 103.200 | 33,648,894 |
| Feb 6, 2025 | 90.700 | 95.900 | 89.800 | 95.900 | 95.900 | 17,726,978 |
| Feb 5, 2025 | 94.000 | 94.000 | 90.050 | 90.400 | 90.400 | 10,625,883 |
| Feb 4, 2025 | 89.900 | 94.950 | 89.550 | 94.200 | 94.200 | 11,076,965 |
| Feb 3, 2025 | 89.200 | 89.650 | 84.250 | 86.650 | 86.650 | 7,245,764 |
| Jan 28, 2025 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | - |
| Jan 27, 2025 | 90.450 | 93.550 | 90.450 | 92.000 | 92.000 | 8,274,191 |
| Jan 24, 2025 | 88.600 | 90.750 | 88.150 | 89.700 | 89.700 | 6,406,425 |
| Jan 23, 2025 | 90.350 | 91.400 | 86.950 | 87.300 | 87.300 | 8,217,583 |
| Jan 22, 2025 | 93.000 | 94.100 | 90.450 | 90.700 | 90.700 | 8,977,895 |
| Jan 21, 2025 | 90.500 | 95.650 | 89.750 | 94.100 | 94.100 | 14,098,897 |
| Jan 20, 2025 | 87.550 | 90.500 | 87.550 | 89.350 | 89.350 | 9,583,014 |
| Jan 17, 2025 | 85.650 | 87.150 | 85.350 | 86.750 | 86.750 | 6,770,775 |
| Jan 16, 2025 | 86.300 | 87.700 | 85.200 | 85.400 | 85.400 | 8,348,446 |
| Jan 15, 2025 | 86.650 | 88.150 | 84.700 | 85.400 | 85.400 | 8,810,302 |
| Jan 14, 2025 | 85.250 | 88.750 | 84.450 | 88.150 | 88.150 | 8,379,654 |
| Jan 13, 2025 | 87.900 | 87.900 | 84.850 | 85.300 | 85.300 | 7,704,936 |
| Jan 10, 2025 | 88.300 | 89.300 | 87.400 | 87.950 | 87.950 | 6,358,360 |
| Jan 9, 2025 | 91.500 | 91.500 | 87.400 | 87.500 | 87.500 | 12,407,460 |
| Jan 8, 2025 | 93.000 | 93.450 | 90.850 | 91.550 | 91.550 | 5,825,180 |
| Jan 7, 2025 | 92.800 | 94.350 | 91.450 | 92.850 | 92.850 | 10,224,440 |
| Jan 6, 2025 | 97.000 | 97.100 | 93.750 | 94.350 | 94.350 | 8,454,942 |
| Jan 3, 2025 | 93.900 | 97.600 | 93.450 | 96.050 | 96.050 | 11,344,017 |
| Jan 2, 2025 | 92.950 | 95.600 | 91.100 | 93.900 | 93.900 | 12,932,350 |
| Dec 31, 2024 | 94.400 | 94.400 | 94.400 | 94.400 | 94.400 | - |
| Dec 30, 2024 | 100.000 | 100.700 | 97.400 | 98.100 | 98.100 | 12,371,133 |
| Dec 27, 2024 | 98.000 | 101.800 | 96.600 | 100.400 | 100.400 | 19,829,917 |
| Dec 24, 2024 | 94.700 | 94.700 | 94.700 | 94.700 | 94.700 | - |
| Dec 23, 2024 | 92.800 | 94.650 | 91.900 | 93.800 | 93.800 | 11,043,011 |
| Dec 20, 2024 | 91.250 | 94.450 | 91.000 | 93.250 | 93.250 | 18,773,271 |
| Dec 19, 2024 | 88.550 | 91.350 | 88.550 | 91.050 | 91.050 | 8,176,213 |
| Dec 18, 2024 | 87.000 | 90.350 | 87.000 | 89.900 | 89.900 | 12,848,144 |
| Dec 17, 2024 | 85.000 | 86.750 | 84.850 | 85.250 | 85.250 | 6,272,312 |
| Dec 16, 2024 | 86.450 | 87.650 | 85.200 | 85.450 | 85.450 | 5,497,347 |
| Dec 13, 2024 | 88.600 | 89.350 | 85.700 | 85.950 | 85.950 | 9,856,567 |
| Dec 12, 2024 | 88.900 | 91.750 | 88.600 | 90.400 | 90.400 | 8,092,564 |
| Dec 11, 2024 | 90.050 | 91.450 | 88.200 | 88.600 | 88.600 | 5,951,455 |
| Dec 10, 2024 | 95.000 | 95.500 | 89.850 | 90.050 | 90.050 | 15,547,154 |
| Dec 9, 2024 | 86.850 | 92.250 | 86.450 | 91.900 | 91.900 | 12,837,442 |
| Dec 6, 2024 | 86.950 | 88.700 | 86.650 | 88.250 | 88.250 | 9,530,592 |
| Dec 5, 2024 | 86.500 | 87.850 | 86.000 | 86.250 | 86.250 | 5,628,259 |
| Dec 4, 2024 | 88.450 | 89.100 | 87.700 | 87.850 | 87.850 | 5,779,229 |
| Dec 3, 2024 | 88.350 | 88.900 | 86.500 | 88.050 | 88.050 | 11,925,948 |
| Dec 2, 2024 | 90.650 | 90.750 | 87.300 | 88.750 | 88.750 | 13,442,796 |
| Nov 29, 2024 | 88.700 | 92.300 | 88.550 | 91.100 | 91.100 | 11,009,136 |
| Nov 28, 2024 | 90.600 | 90.650 | 87.300 | 87.750 | 87.750 | 9,658,852 |
| Nov 27, 2024 | 85.300 | 88.950 | 84.800 | 88.500 | 88.500 | 8,022,154 |
| Nov 26, 2024 | 86.000 | 87.550 | 86.000 | 86.300 | 86.300 | 4,950,856 |
| Nov 25, 2024 | 88.100 | 88.400 | 85.800 | 87.050 | 87.050 | 12,064,616 |
| Nov 22, 2024 | 88.000 | 88.900 | 85.350 | 85.550 | 85.550 | 9,919,127 |
| Nov 21, 2024 | 89.000 | 89.900 | 88.600 | 88.750 | 88.750 | 5,921,320 |
| Nov 20, 2024 | 89.850 | 91.100 | 89.650 | 90.150 | 90.150 | 6,392,699 |
| Nov 19, 2024 | 89.400 | 91.450 | 89.200 | 90.850 | 90.850 | 7,253,748 |
| Nov 18, 2024 | 89.000 | 90.400 | 87.800 | 88.200 | 88.200 | 9,121,205 |
| Nov 15, 2024 | 87.100 | 89.150 | 85.750 | 87.550 | 87.550 | 11,131,549 |
| Nov 14, 2024 | 87.200 | 89.050 | 85.250 | 85.800 | 85.800 | 14,212,356 |
| Nov 13, 2024 | 89.500 | 90.000 | 86.800 | 88.500 | 88.500 | 16,182,386 |
| Nov 12, 2024 | 94.050 | 96.300 | 90.000 | 90.250 | 90.250 | 17,989,770 |
| Nov 11, 2024 | 91.300 | 95.900 | 91.300 | 95.600 | 95.600 | 16,153,494 |
| Nov 8, 2024 | 99.100 | 101.200 | 96.000 | 96.050 | 96.050 | 12,995,473 |
| Nov 7, 2024 | 95.100 | 98.600 | 95.000 | 97.800 | 97.800 | 12,088,540 |
| Nov 6, 2024 | 98.200 | 99.450 | 95.100 | 95.700 | 95.700 | 14,931,931 |
| Nov 5, 2024 | 96.750 | 98.850 | 95.500 | 98.350 | 98.350 | 19,241,144 |
| Nov 4, 2024 | 98.100 | 101.700 | 98.050 | 99.150 | 99.150 | 17,821,405 |
| Nov 1, 2024 | 98.800 | 101.300 | 95.000 | 97.100 | 97.100 | 33,783,400 |
| Oct 31, 2024 | 111.000 | 112.500 | 107.000 | 107.400 | 107.400 | 14,865,197 |
| Oct 30, 2024 | 108.000 | 112.600 | 107.300 | 108.600 | 108.600 | 14,128,310 |
| Oct 29, 2024 | 114.400 | 115.400 | 111.200 | 111.400 | 111.400 | 11,097,599 |
| Oct 28, 2024 | 112.800 | 113.400 | 110.000 | 112.200 | 112.200 | 9,023,374 |
| Oct 25, 2024 | 107.800 | 112.700 | 107.500 | 111.200 | 111.200 | 17,732,402 |
| Oct 24, 2024 | 107.000 | 108.900 | 105.300 | 105.800 | 105.800 | 13,565,940 |
| Oct 23, 2024 | 101.700 | 110.300 | 100.900 | 107.400 | 107.400 | 21,731,591 |
| Oct 22, 2024 | 98.450 | 104.300 | 98.400 | 101.000 | 101.000 | 21,596,808 |
| Oct 21, 2024 | 97.900 | 100.800 | 95.450 | 96.200 | 96.200 | 10,655,826 |
| Oct 18, 2024 | 93.550 | 100.300 | 92.850 | 98.600 | 98.600 | 16,484,902 |
| Oct 17, 2024 | 97.900 | 99.900 | 93.600 | 94.150 | 94.150 | 12,218,966 |
| Oct 16, 2024 | 98.550 | 99.900 | 96.550 | 97.950 | 97.950 | 10,397,898 |
| Oct 15, 2024 | 104.200 | 105.400 | 97.700 | 98.550 | 98.550 | 17,725,529 |
| Oct 14, 2024 | 104.800 | 108.000 | 102.500 | 105.900 | 105.900 | 16,848,515 |
| Oct 10, 2024 | 108.200 | 110.700 | 104.600 | 107.000 | 107.000 | 18,788,700 |
| Oct 9, 2024 | 108.800 | 111.700 | 100.000 | 104.000 | 104.000 | 30,331,764 |
| Oct 8, 2024 | 118.800 | 119.000 | 100.800 | 104.800 | 104.800 | 40,057,785 |
| Oct 7, 2024 | 117.200 | 123.600 | 116.800 | 120.300 | 120.300 | 14,525,634 |
| Oct 4, 2024 | 112.800 | 119.700 | 111.900 | 118.800 | 118.800 | 12,618,317 |
| Oct 3, 2024 | 116.300 | 119.000 | 111.600 | 114.500 | 114.500 | 19,660,437 |
| Oct 2, 2024 | 120.400 | 124.700 | 115.300 | 121.500 | 121.500 | 29,325,643 |
| Sep 30, 2024 | 105.000 | 110.800 | 102.100 | 108.100 | 108.100 | 28,821,376 |
| Sep 27, 2024 | 99.900 | 103.400 | 96.650 | 99.750 | 99.750 | 30,853,706 |
| Sep 26, 2024 | 93.100 | 99.300 | 91.200 | 98.900 | 98.900 | 21,505,000 |
| Sep 25, 2024 | 96.200 | 97.300 | 90.800 | 91.450 | 91.450 | 20,837,410 |
| Sep 24, 2024 | 87.850 | 93.150 | 87.500 | 93.150 | 93.150 | 21,279,881 |
| Sep 23, 2024 | 84.100 | 86.900 | 83.300 | 84.600 | 84.600 | 10,705,952 |
| Sep 20, 2024 | 82.600 | 87.950 | 81.950 | 85.450 | 85.450 | 23,720,906 |
| Sep 19, 2024 | 80.600 | 83.300 | 79.700 | 83.150 | 83.150 | 19,704,985 |
| Sep 17, 2024 | 74.250 | 79.000 | 73.800 | 78.900 | 78.900 | 7,216,630 |
| Sep 16, 2024 | 74.100 | 74.350 | 72.250 | 74.250 | 74.250 | 2,961,496 |
| Sep 13, 2024 | 73.750 | 75.400 | 72.500 | 74.100 | 74.100 | 4,646,453 |
| Sep 12, 2024 | 76.000 | 76.450 | 73.750 | 74.450 | 74.450 | 7,165,137 |
| Sep 11, 2024 | 75.550 | 76.750 | 74.800 | 75.450 | 75.450 | 6,892,259 |
| Sep 10, 2024 | 73.400 | 77.650 | 72.800 | 76.450 | 76.450 | 15,135,171 |
| Sep 9, 2024 | 71.650 | 72.350 | 71.400 | 71.900 | 71.900 | 9,321,970 |
| Sep 5, 2024 | 74.050 | 74.050 | 72.400 | 73.100 | 73.100 | 8,372,602 |
| Sep 4, 2024 | 73.300 | 74.500 | 73.200 | 74.050 | 74.050 | 5,730,387 |
| Sep 3, 2024 | 75.150 | 76.750 | 74.100 | 74.450 | 74.450 | 6,814,825 |
| Sep 2, 2024 | 76.750 | 76.750 | 74.800 | 75.250 | 75.250 | 11,478,918 |
| Aug 30, 2024 | 76.400 | 81.750 | 76.050 | 78.850 | 78.850 | 23,661,821 |
| Aug 29, 2024 | 71.500 | 75.000 | 69.050 | 73.150 | 73.150 | 33,202,244 |
| Aug 28, 2024 | 77.600 | 82.500 | 77.600 | 81.050 | 81.050 | 13,005,310 |
| Aug 27, 2024 | 80.450 | 83.950 | 80.450 | 83.950 | 83.950 | 6,669,769 |
| Aug 26, 2024 | 82.900 | 83.850 | 80.800 | 82.150 | 82.150 | 6,684,927 |
| Aug 23, 2024 | 82.400 | 83.400 | 81.850 | 82.900 | 82.900 | 5,594,649 |
| Aug 22, 2024 | 82.650 | 83.150 | 80.350 | 82.700 | 82.700 | 6,090,670 |
| Aug 21, 2024 | 78.800 | 81.800 | 78.300 | 80.950 | 80.950 | 6,718,346 |
| Aug 20, 2024 | 83.100 | 83.800 | 81.150 | 81.450 | 81.450 | 10,975,915 |
| Aug 19, 2024 | 79.800 | 82.600 | 79.650 | 80.650 | 80.650 | 14,831,811 |
| Aug 16, 2024 | 75.350 | 76.750 | 74.300 | 76.600 | 76.600 | 6,711,700 |
| Aug 15, 2024 | 73.500 | 75.000 | 72.700 | 74.000 | 74.000 | 4,684,594 |
| Aug 14, 2024 | 75.400 | 76.250 | 73.800 | 74.450 | 74.450 | 4,103,581 |
| Aug 13, 2024 | 76.150 | 76.450 | 74.450 | 75.450 | 75.450 | 5,819,748 |
| Aug 12, 2024 | 78.650 | 79.350 | 76.050 | 77.000 | 77.000 | 5,584,902 |
| Aug 9, 2024 | 76.600 | 78.900 | 76.500 | 78.400 | 78.400 | 11,079,678 |
| Aug 8, 2024 | 74.000 | 75.600 | 72.550 | 74.350 | 74.350 | 8,217,281 |
| Aug 7, 2024 | 73.600 | 76.700 | 71.900 | 74.550 | 74.550 | 10,626,624 |
| Aug 6, 2024 | 74.700 | 75.150 | 72.850 | 73.050 | 73.050 | 7,800,710 |
| Aug 5, 2024 | 72.900 | 75.350 | 71.150 | 72.300 | 72.300 | 8,382,684 |
| Aug 2, 2024 | 75.400 | 75.800 | 73.850 | 74.400 | 74.400 | 6,468,335 |
| Aug 1, 2024 | 77.300 | 77.450 | 75.250 | 75.850 | 75.850 | 4,092,144 |
| Jul 31, 2024 | 73.600 | 77.050 | 73.500 | 76.700 | 76.700 | 7,401,369 |
| Jul 30, 2024 | 74.850 | 75.050 | 72.800 | 73.600 | 73.600 | 7,173,591 |
| Jul 29, 2024 | 74.850 | 74.950 | 72.850 | 73.750 | 73.750 | 6,408,353 |
| Jul 26, 2024 | 74.300 | 74.950 | 73.300 | 74.550 | 74.550 | 6,310,110 |
| Jul 25, 2024 | 73.450 | 74.650 | 72.600 | 73.150 | 73.150 | 8,343,473 |
| Jul 24, 2024 | 77.200 | 77.200 | 74.000 | 74.500 | 74.500 | 10,203,624 |
| Jul 23, 2024 | 79.550 | 80.400 | 77.500 | 77.650 | 77.650 | 8,484,853 |
| Jul 22, 2024 | 77.050 | 78.600 | 75.650 | 78.450 | 78.450 | 5,137,227 |
| Jul 19, 2024 | 77.850 | 78.900 | 76.600 | 77.250 | 77.250 | 7,333,840 |
| Jul 18, 2024 | 78.950 | 79.750 | 78.050 | 79.100 | 79.100 | 6,148,859 |
| Jul 17, 2024 | 81.350 | 82.050 | 79.800 | 80.350 | 80.350 | 9,125,023 |
| Jul 16, 2024 | 79.250 | 80.800 | 77.600 | 78.500 | 78.500 | 9,333,260 |
| Jul 15, 2024 | 82.300 | 83.000 | 79.150 | 79.900 | 79.900 | 9,570,570 |
| Jul 12, 2024 | 83.500 | 84.000 | 82.300 | 83.450 | 83.450 | 9,676,763 |
| Jul 11, 2024 | 80.500 | 82.750 | 80.400 | 82.550 | 82.550 | 13,307,911 |
| Jul 10, 2024 | 78.200 | 80.200 | 77.000 | 77.100 | 77.100 | 7,960,990 |
| Jul 9, 2024 | 78.300 | 79.800 | 77.150 | 78.650 | 78.650 | 10,126,342 |
| Jul 8, 2024 | 79.000 | 80.800 | 77.600 | 78.250 | 78.250 | 8,013,308 |
| Jul 5, 2024 | 81.000 | 81.650 | 77.850 | 79.250 | 79.250 | 10,116,696 |
| Jul 4, 2024 | 80.900 | 82.950 | 80.500 | 80.800 | 80.800 | 18,862,619 |
| Jul 3, 2024 | 76.750 | 78.600 | 75.200 | 77.750 | 77.750 | 15,354,139 |
| Jul 2, 2024 | 74.700 | 75.950 | 73.200 | 73.800 | 73.800 | 11,918,383 |
| Jun 28, 2024 | 71.050 | 72.000 | 70.000 | 70.300 | 70.300 | 6,631,245 |
| Jun 27, 2024 | 73.200 | 74.350 | 71.700 | 72.200 | 72.200 | 7,816,095 |
| Jun 26, 2024 | 71.900 | 73.950 | 71.000 | 73.300 | 73.300 | 8,770,968 |
| Jun 25, 2024 | 71.750 | 72.100 | 69.700 | 70.450 | 70.450 | 8,777,641 |
| Jun 24, 2024 | 69.150 | 70.300 | 68.750 | 70.250 | 70.250 | 4,776,005 |
| Jun 21, 2024 | 70.300 | 70.650 | 68.650 | 69.150 | 69.150 | 12,143,677 |
| Jun 20, 2024 | 73.900 | 73.900 | 70.700 | 71.200 | 71.200 | 7,083,283 |
| Jun 19, 2024 | 71.950 | 73.950 | 71.450 | 73.950 | 73.950 | 9,031,928 |
| Jun 18, 2024 | 72.450 | 72.750 | 70.900 | 71.150 | 71.150 | 11,262,621 |
| Jun 17, 2024 | 73.400 | 74.700 | 72.550 | 73.400 | 73.400 | 6,263,200 |
| Jun 14, 2024 | 74.950 | 75.400 | 73.750 | 73.750 | 73.750 | 8,318,234 |
| Jun 13, 2024 | 74.250 | 75.200 | 73.650 | 74.400 | 74.400 | 11,719,740 |
| Jun 12, 2024 | 74.700 | 74.950 | 72.800 | 72.950 | 72.950 | 12,319,443 |
| Jun 11, 2024 | 76.050 | 76.450 | 74.200 | 75.850 | 75.850 | 16,307,510 |
| Jun 7, 2024 | 78.500 | 79.700 | 75.800 | 78.100 | 78.100 | 37,798,015 |
| Jun 6, 2024 | 79.300 | 80.300 | 78.450 | 78.950 | 78.950 | 8,211,959 |
| Jun 5, 2024 | 78.850 | 80.400 | 78.500 | 79.100 | 79.100 | 8,202,383 |
| Jun 4, 2024 | 80.000 | 80.750 | 78.700 | 79.550 | 79.550 | 13,405,375 |
| Jun 3, 2024 | 80.100 | 83.250 | 79.650 | 82.300 | 82.300 | 13,580,533 |
| May 31, 2024 | 80.800 | 81.950 | 77.900 | 78.150 | 78.150 | 24,162,719 |
| May 30, 2024 | 79.200 | 79.650 | 77.600 | 77.850 | 77.850 | 10,855,449 |
| May 29, 2024 | 80.200 | 80.500 | 78.800 | 79.900 | 79.900 | 10,896,637 |
| May 28, 2024 | 81.600 | 82.050 | 79.250 | 80.500 | 80.500 | 9,248,100 |
| May 27, 2024 | 79.750 | 82.250 | 78.100 | 81.300 | 81.300 | 12,579,939 |
| May 24, 2024 | 77.700 | 79.800 | 76.800 | 78.250 | 78.250 | 14,045,446 |
| May 23, 2024 | 81.600 | 82.000 | 78.200 | 78.900 | 78.900 | 17,639,152 |
| May 22, 2024 | 81.800 | 83.850 | 80.000 | 82.200 | 82.200 | 24,591,456 |
| May 21, 2024 | 85.250 | 85.450 | 80.150 | 80.650 | 80.650 | 48,495,314 |
| May 20, 2024 | 97.350 | 100.700 | 97.050 | 99.900 | 99.900 | 12,319,516 |
| May 17, 2024 | 98.500 | 98.500 | 94.150 | 95.900 | 95.900 | 17,174,639 |
| May 16, 2024 | 102.600 | 102.600 | 98.000 | 99.700 | 99.700 | 20,093,564 |
| May 14, 2024 | 106.700 | 108.500 | 101.900 | 102.500 | 102.500 | 11,412,969 |
| May 13, 2024 | 104.000 | 106.400 | 101.500 | 105.000 | 105.000 | 7,601,636 |
| May 10, 2024 | 105.600 | 107.200 | 103.100 | 105.500 | 105.500 | 10,954,246 |
| May 9, 2024 | 106.600 | 108.700 | 104.500 | 107.200 | 107.200 | 15,630,885 |
| May 8, 2024 | 111.100 | 113.200 | 108.600 | 109.400 | 109.400 | 14,044,241 |
| May 7, 2024 | 115.000 | 116.500 | 113.100 | 115.000 | 115.000 | 10,322,708 |
| May 6, 2024 | 111.000 | 120.200 | 111.000 | 117.800 | 117.800 | 23,192,159 |
| May 3, 2024 | 115.200 | 118.000 | 109.300 | 111.000 | 111.000 | 7,591,816 |
| May 2, 2024 | 103.500 | 108.300 | 100.700 | 107.600 | 107.600 | 7,825,862 |
| Apr 30, 2024 | 105.800 | 106.800 | 103.200 | 104.000 | 104.000 | 11,399,049 |
| Apr 29, 2024 | 100.000 | 105.200 | 99.000 | 101.300 | 101.300 | 16,557,680 |
| Apr 26, 2024 | 92.000 | 100.400 | 92.000 | 98.900 | 98.900 | 18,969,484 |
| Apr 25, 2024 | 93.200 | 94.750 | 91.550 | 93.500 | 93.500 | 13,303,010 |
| Apr 24, 2024 | 99.500 | 100.300 | 95.100 | 96.550 | 96.550 | 15,781,177 |
| Apr 23, 2024 | 98.450 | 99.250 | 93.700 | 98.350 | 98.350 | 15,100,764 |
| Apr 22, 2024 | 100.100 | 104.000 | 96.000 | 97.450 | 97.450 | 26,323,669 |
| Apr 19, 2024 | 112.200 | 112.600 | 105.000 | 106.300 | 106.300 | 15,962,310 |
| Apr 18, 2024 | 113.600 | 117.300 | 112.500 | 114.800 | 114.800 | 7,821,535 |
| Apr 17, 2024 | 112.300 | 115.600 | 111.800 | 114.900 | 114.900 | 7,278,777 |
| Apr 16, 2024 | 112.000 | 112.800 | 109.500 | 110.500 | 110.500 | 9,840,424 |
| Apr 15, 2024 | 115.000 | 116.600 | 112.300 | 116.200 | 116.200 | 6,841,731 |
| Apr 12, 2024 | 121.700 | 123.300 | 117.400 | 118.000 | 118.000 | 8,424,512 |
| Apr 11, 2024 | 122.400 | 124.500 | 121.600 | 123.300 | 123.300 | 6,066,757 |
| Apr 10, 2024 | 124.500 | 127.000 | 123.800 | 126.000 | 126.000 | 8,392,180 |
| Apr 9, 2024 | 122.500 | 125.400 | 121.600 | 121.900 | 121.900 | 7,790,293 |
| Apr 8, 2024 | 117.100 | 122.700 | 116.400 | 120.800 | 120.800 | 8,381,979 |
| Apr 5, 2024 | 117.200 | 117.600 | 113.900 | 116.100 | 116.100 | 6,409,953 |
| Apr 3, 2024 | 122.100 | 123.000 | 116.900 | 117.500 | 117.500 | 9,736,600 |
Related Tickers
9868.HK XPeng Inc.
81.550
-1.63%
9866.HK NIO Inc.
28.750
-3.04%
9863.HK Zhejiang Leapmotor Technology Co., Ltd.
55.450
-2.72%
0175.HK GEELY AUTO
16.980
-2.41%
2333.HK Great Wall Motor Company Limited
13.420
-4.14%
ZK ZEEKR Intelligent Technology Holding Limited
21.30
-10.13%
NIO.SI NIO Inc.
3.7400
0.00%
1211.HK BYD COMPANY
374.800
-1.73%
2338.HK Weichai Power Co., Ltd.
15.680
-2.49%
601127.SS Seres Group Co.,Ltd
124.60
-0.57%