CCB Principal CSI Agriculture and Animal Husbandry

159616
🏛️ china →
0.83
Last Update: 2025-09-26
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 0.88 0.89 0.88 0.88 3.3M
2022-12-29 0.88 0.88 0.88 0.88 1.5M
2022-12-28 0.90 0.90 0.88 0.89 3.5M
2022-12-27 0.88 0.90 0.88 0.90 3.4M
2022-12-26 0.87 0.88 0.87 0.88 0.6M
2022-12-23 0.88 0.88 0.87 0.87 2.9M
2022-12-22 0.89 0.90 0.88 0.88 2.1M
2022-12-21 0.89 0.90 0.88 0.89 2.9M
2022-12-20 0.90 0.90 0.88 0.88 3.2M
2022-12-19 0.91 0.91 0.90 0.90 3.6M
2022-12-16 0.93 0.93 0.91 0.92 1.0M
2022-12-15 0.93 0.93 0.92 0.92 2.2M
2022-12-14 0.94 0.94 0.92 0.93 3.6M
2022-12-13 0.92 0.93 0.92 0.93 2.8M
2022-12-12 0.93 0.93 0.92 0.92 3.0M
2022-12-09 0.93 0.93 0.92 0.93 1.7M
2022-12-08 0.95 0.95 0.93 0.93 1.7M
2022-12-07 0.94 0.95 0.94 0.94 2.2M
2022-12-06 0.92 0.94 0.92 0.94 4.0M
2022-12-05 0.93 0.93 0.92 0.92 3.3M
2022-12-02 0.92 0.93 0.91 0.92 4.6M
2022-12-01 0.91 0.92 0.91 0.92 3.5M
2022-11-30 0.91 0.92 0.90 0.91 5.0M
2022-11-29 0.90 0.91 0.90 0.90 4.6M
2022-11-28 0.90 0.90 0.88 0.89 4.0M
2022-11-25 0.90 0.90 0.89 0.90 1.5M
2022-11-24 0.90 0.90 0.90 0.90 3.7M
2022-11-23 0.90 0.90 0.89 0.90 4.5M
2022-11-22 0.91 0.91 0.90 0.90 3.4M
2022-11-21 0.90 0.91 0.89 0.91 3.6M
2022-11-18 0.91 0.92 0.90 0.90 1.7M
2022-11-17 0.91 0.92 0.91 0.91 1.2M
2022-11-16 0.92 0.93 0.91 0.92 1.0M
2022-11-15 0.92 0.92 0.91 0.92 1.9M
2022-11-14 0.92 0.93 0.91 0.92 1.2M
2022-11-11 1.00 1.00 0.92 0.92 2.8M
2022-11-10 0.92 0.92 0.91 0.91 1.8M
2022-11-09 0.92 0.92 0.91 0.92 4.4M
2022-11-08 0.93 0.93 0.91 0.92 6.3M
2022-11-07 0.92 0.93 0.92 0.93 4.3M
2022-11-04 0.90 0.92 0.90 0.92 3.6M
2022-11-03 0.88 0.90 0.88 0.90 3.7M
2022-11-02 0.89 0.90 0.88 0.89 4.4M
2022-11-01 0.85 0.89 0.85 0.89 3.8M
2022-10-31 0.85 0.87 0.85 0.86 3.8M
2022-10-28 0.90 0.90 0.85 0.86 3.7M
2022-10-27 0.90 0.90 0.89 0.90 2.5M
2022-10-26 0.89 0.91 0.89 0.89 2.8M
2022-10-25 0.90 0.90 0.88 0.89 3.0M
2022-10-24 0.92 0.92 0.90 0.90 4.4M
2022-10-21 0.93 0.93 0.91 0.92 3.9M
2022-10-20 0.93 0.94 0.92 0.93 1.8M
2022-10-19 0.96 0.96 0.93 0.93 2.1M
2022-10-18 0.96 0.96 0.95 0.96 2.3M
2022-10-17 0.95 0.96 0.94 0.96 1.9M
2022-10-14 0.94 0.96 0.94 0.95 3.8M
2022-10-13 0.93 0.95 0.92 0.94 4.9M
2022-10-12 0.92 0.93 0.90 0.93 5.2M
2022-10-11 0.90 0.92 0.90 0.92 6.3M
2022-10-10 0.91 0.93 0.91 0.91 5.3M
2022-09-30 0.91 0.92 0.90 0.90 6.1M
2022-09-29 0.90 0.92 0.90 0.91 6.1M
2022-09-28 0.92 0.92 0.90 0.90 5.0M
2022-09-27 0.91 0.92 0.90 0.92 6.8M
2022-09-26 0.92 0.93 0.90 0.91 2.7M
2022-09-23 0.95 0.95 0.92 0.93 2.7M
2022-09-22 0.94 0.95 0.94 0.95 2.7M
2022-09-21 0.96 0.96 0.94 0.95 1.8M
2022-09-20 0.96 0.96 0.95 0.96 2.6M
2022-09-19 0.95 0.96 0.95 0.95 1.0M
2022-09-16 0.97 0.97 0.95 0.95 3.2M
2022-09-15 0.99 0.99 0.96 0.97 3.6M
2022-09-14 1.01 1.01 0.99 0.99 3.3M
2022-09-13 1.00 1.02 1.00 1.01 6.6M
2022-09-09 1.00 1.00 0.99 1.00 2.4M
2022-09-08 1.02 1.02 0.99 1.00 3.0M
2022-09-07 1.02 1.02 1.01 1.01 4.4M
2022-09-06 1.01 1.02 1.01 1.02 6.6M
2022-09-05 1.01 1.01 0.99 1.00 3.7M
2022-09-02 1.00 1.01 1.00 1.01 4.5M
2022-09-01 1.01 1.02 1.00 1.01 4.9M
2022-08-31 1.03 1.04 1.01 1.01 7.9M
2022-08-30 1.04 1.04 1.02 1.03 7.9M
2022-08-29 1.03 1.04 1.02 1.04 7.6M
2022-08-26 1.02 1.04 1.02 1.03 19.5M
2022-08-25 1.01 1.03 1.01 1.02 11.2M
2022-08-24 1.01 1.04 1.01 1.01 17.7M
2022-08-23 1.02 1.03 1.02 1.02 16.7M
2022-08-22 1.00 1.02 1.00 1.02 29.6M
2022-08-19 0.99 1.01 0.99 1.00 13.8M
2022-08-18 1.01 1.01 0.99 0.99 6.0M
2022-08-17 1.01 1.01 1.00 1.00 7.9M
2022-08-16 1.00 1.01 1.00 1.01 22.1M
2022-08-15 1.00 1.01 1.00 1.00 20.2M
2022-08-12 1.00 1.00 0.99 1.00 13.3M
2022-08-11 0.98 1.00 0.97 1.00 14.6M
2022-08-10 0.99 0.99 0.98 0.98 15.2M
2022-08-09 0.99 0.99 0.98 0.99 8.0M
2022-08-08 0.99 1.00 0.94 0.99 40.0M