China Construction Bank

0939
🏛️ usa →
0.96
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.65 0.65 0.65 0.65 0.0M
2022-12-29 0.65 0.65 0.62 0.62 0.0M
2022-12-27 0.60 0.60 0.58 0.58 0.0M
2022-12-23 0.59 0.59 0.59 0.59 0.0M
2022-12-22 0.58 0.58 0.58 0.58 0.8M
2022-12-21 0.60 0.60 0.60 0.60 1.7M
2022-12-20 0.60 0.60 0.60 0.60 0.0M
2022-12-13 0.62 0.62 0.60 0.61 0.1M
2022-12-12 0.59 0.61 0.59 0.59 0.0M
2022-12-07 0.60 0.60 0.59 0.59 0.1M
2022-12-06 0.61 0.61 0.61 0.61 0.0M
2022-11-30 0.61 0.61 0.59 0.59 0.0M
2022-11-29 0.60 0.60 0.60 0.60 0.0M
2022-11-28 0.59 0.59 0.59 0.59 0.0M
2022-11-21 0.57 0.57 0.57 0.57 0.0M
2022-11-18 0.56 0.57 0.56 0.57 0.0M
2022-11-16 0.57 0.57 0.57 0.57 0.0M
2022-11-14 0.58 0.58 0.58 0.58 0.0M
2022-11-10 0.58 0.58 0.58 0.58 0.0M
2022-11-07 0.54 0.54 0.54 0.54 0.0M
2022-11-04 0.54 0.54 0.54 0.54 0.0M
2022-11-03 0.54 0.54 0.54 0.54 0.0M
2022-10-28 0.56 0.56 0.56 0.56 0.0M
2022-10-27 0.55 0.55 0.55 0.55 0.0M
2022-10-25 0.56 0.58 0.56 0.58 0.0M
2022-10-24 0.58 0.58 0.58 0.58 0.0M
2022-10-14 0.57 0.57 0.55 0.55 0.0M
2022-10-13 0.55 0.55 0.55 0.55 0.1M
2022-10-12 0.57 0.57 0.55 0.55 0.0M
2022-10-10 0.58 0.58 0.56 0.58 0.0M
2022-10-05 0.57 0.57 0.57 0.57 0.0M
2022-10-04 0.59 0.59 0.57 0.57 0.0M
2022-09-29 0.57 0.57 0.55 0.55 0.0M
2022-09-28 0.59 0.59 0.57 0.57 0.0M
2022-09-26 0.58 0.58 0.58 0.58 0.0M
2022-09-22 0.61 0.61 0.58 0.58 0.0M
2022-09-21 0.59 0.59 0.59 0.59 0.0M
2022-09-20 0.59 0.59 0.59 0.59 0.1M
2022-09-19 0.60 0.60 0.58 0.58 0.0M
2022-09-14 0.60 0.60 0.58 0.60 0.0M
2022-09-06 0.61 0.61 0.61 0.61 0.0M
2022-09-02 0.60 0.60 0.60 0.60 0.0M
2022-09-01 0.59 0.63 0.59 0.63 0.0M
2022-08-31 0.61 0.61 0.61 0.61 0.0M
2022-08-30 0.60 0.62 0.60 0.61 0.0M
2022-08-29 0.60 0.60 0.60 0.60 0.0M
2022-08-26 0.69 0.69 0.69 0.69 0.0M
2022-08-23 0.64 0.64 0.62 0.62 0.0M
2022-08-19 0.60 0.60 0.60 0.60 0.1M
2022-08-16 0.61 0.61 0.61 0.61 0.0M
2022-08-15 0.61 0.61 0.61 0.61 0.0M
2022-08-12 0.64 0.64 0.64 0.64 0.0M
2022-08-11 0.63 0.63 0.63 0.63 0.0M
2022-08-10 0.60 0.60 0.60 0.60 0.0M
2022-08-04 0.60 0.60 0.60 0.60 0.0M
2022-08-03 0.62 0.62 0.62 0.62 0.0M
2022-08-02 0.64 0.64 0.64 0.64 0.1M
2022-08-01 0.62 0.62 0.60 0.60 0.1M
2022-07-27 0.62 0.62 0.62 0.62 0.0M
2022-07-22 0.62 0.62 0.62 0.62 0.0M
2022-07-18 0.66 0.66 0.62 0.62 0.0M
2022-07-15 0.64 0.64 0.63 0.63 0.0M
2022-07-11 0.66 0.66 0.66 0.66 0.0M
2022-07-01 0.67 0.67 0.65 0.66 0.0M
2022-06-30 0.68 0.68 0.66 0.66 0.1M
2022-06-29 0.69 0.69 0.69 0.69 0.0M
2022-06-28 0.70 0.70 0.70 0.70 0.0M
2022-06-27 0.74 0.74 0.74 0.74 0.2M
2022-06-22 0.72 0.72 0.72 0.72 0.0M
2022-06-21 0.72 0.72 0.72 0.72 0.0M
2022-06-13 0.72 0.72 0.72 0.72 0.0M
2022-06-09 0.73 0.73 0.73 0.73 0.0M
2022-05-26 0.73 0.73 0.73 0.73 0.0M
2022-05-25 0.72 0.72 0.72 0.72 0.0M
2022-05-24 0.70 0.70 0.69 0.69 0.0M
2022-05-20 0.71 0.71 0.71 0.71 0.0M
2022-05-17 0.70 0.70 0.69 0.69 0.0M
2022-05-16 0.69 0.71 0.69 0.69 0.0M
2022-05-12 0.69 0.69 0.69 0.69 0.0M
2022-05-11 0.70 0.70 0.70 0.70 0.0M
2022-05-10 0.70 0.72 0.68 0.72 0.0M
2022-05-02 0.69 0.69 0.69 0.69 0.0M
2022-04-29 0.70 0.70 0.70 0.70 0.1M
2022-04-28 0.71 0.71 0.71 0.71 0.0M
2022-04-27 0.72 0.72 0.72 0.72 0.0M
2022-04-25 0.73 0.73 0.73 0.73 0.0M
2022-04-21 0.73 0.73 0.71 0.71 0.0M
2022-04-20 0.73 0.73 0.72 0.72 0.1M
2022-04-13 0.75 0.75 0.75 0.75 0.0M
2022-04-11 0.75 0.75 0.75 0.75 0.0M
2022-04-08 0.78 0.78 0.78 0.78 0.0M
2022-04-06 0.77 0.77 0.74 0.74 0.1M
2022-03-30 0.72 0.76 0.72 0.76 0.0M
2022-03-25 0.72 0.75 0.72 0.75 0.3M
2022-03-23 0.73 0.73 0.73 0.73 0.0M
2022-03-18 0.74 0.74 0.74 0.74 0.0M
2022-03-17 0.73 0.73 0.69 0.73 0.0M
2022-03-16 0.68 0.70 0.68 0.70 0.0M
2022-03-15 0.72 0.73 0.71 0.73 0.0M
2022-03-14 0.69 0.70 0.69 0.70 0.0M
2022-03-11 0.70 0.70 0.70 0.70 0.0M
2022-03-09 0.70 0.71 0.69 0.71 0.0M
2022-03-08 0.71 0.71 0.71 0.71 0.0M
2022-03-07 0.73 0.73 0.71 0.71 0.0M
2022-03-04 0.76 0.76 0.76 0.76 0.0M
2022-03-03 0.75 0.75 0.75 0.75 0.0M
2022-02-28 0.73 0.75 0.73 0.75 0.1M
2022-02-25 0.73 0.73 0.73 0.73 0.0M
2022-02-23 0.77 0.77 0.77 0.77 0.0M
2022-02-22 0.75 0.75 0.75 0.75 0.0M
2022-02-18 0.76 0.76 0.76 0.76 0.0M
2022-02-10 0.79 0.79 0.76 0.76 0.0M
2022-02-08 0.79 0.79 0.79 0.79 0.0M
2022-02-02 0.80 0.80 0.77 0.77 0.0M
2022-01-27 0.76 0.76 0.76 0.76 0.0M
2022-01-26 0.76 0.76 0.76 0.76 0.0M
2022-01-24 0.78 0.78 0.78 0.78 0.0M
2022-01-20 0.75 0.75 0.75 0.75 0.0M
2022-01-18 0.73 0.73 0.73 0.73 0.0M
2022-01-14 0.75 0.75 0.75 0.75 0.0M
2022-01-12 0.75 0.75 0.75 0.75 0.0M
2022-01-10 0.74 0.74 0.74 0.74 0.0M
2022-01-05 0.71 0.71 0.70 0.70 0.0M