China Banking

CBC
🏛️ philippines →
62.00
Last Update: 2025-09-30
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
2021-12-31 26.00 26.00 25.85 26.00 0.0M
2021-12-29 26.00 26.05 25.90 26.05 0.2M
2021-12-28 25.85 26.00 25.85 26.00 0.1M
2021-12-27 25.80 26.00 25.80 26.00 0.1M
2021-12-24 25.95 26.00 25.95 26.00 0.1M
2021-12-23 25.90 25.95 25.85 25.95 0.2M
2021-12-22 25.95 25.95 25.80 25.95 0.1M
2021-12-21 25.90 25.95 25.85 25.95 0.2M
2021-12-20 25.75 25.95 25.75 25.90 0.4M
2021-12-17 25.90 25.90 25.85 25.90 0.1M
2021-12-16 25.75 25.90 25.65 25.90 0.1M
2021-12-15 25.80 25.80 25.65 25.80 0.1M
2021-12-14 25.95 25.95 25.50 25.75 0.1M
2021-12-13 25.70 25.95 25.45 25.95 0.2M
2021-12-10 25.65 25.70 25.55 25.70 0.1M
2021-12-09 25.60 25.65 25.55 25.65 0.2M
2021-12-07 25.45 25.60 25.20 25.60 0.2M
2021-12-06 25.30 25.45 25.00 25.45 0.1M
2021-12-03 25.00 25.30 24.70 25.30 0.0M
2021-12-02 24.50 25.25 24.50 25.00 0.1M
2021-12-01 25.15 25.15 24.75 24.80 0.2M
2021-11-29 25.40 25.40 25.10 25.15 0.2M
2021-11-26 25.50 25.50 25.30 25.40 0.3M
2021-11-25 25.30 25.80 25.25 25.30 0.3M
2021-11-24 25.25 25.30 25.15 25.30 0.1M
2021-11-23 25.20 25.30 25.15 25.25 0.1M
2021-11-22 25.30 25.40 25.15 25.15 0.2M
2021-11-19 25.30 25.35 25.20 25.30 0.3M
2021-11-18 25.30 25.40 25.10 25.20 0.0M
2021-11-17 25.15 25.30 25.10 25.30 0.0M
2021-11-16 25.30 25.30 25.00 25.25 0.1M
2021-11-15 25.20 25.45 25.20 25.40 0.1M
2021-11-12 25.50 25.50 25.10 25.20 0.1M
2021-11-11 25.50 26.50 25.00 25.00 1.0M
2021-11-10 25.00 25.20 25.00 25.10 0.1M
2021-11-09 24.70 24.95 24.70 24.95 0.8M
2021-11-08 24.50 24.75 24.45 24.70 0.2M
2021-11-05 24.45 24.55 24.45 24.55 0.3M
2021-11-04 24.10 24.45 24.10 24.45 0.2M
2021-11-03 24.10 24.20 24.05 24.15 0.0M
2021-11-02 24.10 24.20 23.90 24.15 0.2M
2021-10-29 24.10 24.20 23.90 24.15 0.1M
2021-10-28 24.40 24.40 24.10 24.35 0.0M
2021-10-27 24.40 24.45 24.15 24.40 1.0M
2021-10-26 24.40 24.40 24.20 24.40 0.0M
2021-10-25 24.45 24.45 24.35 24.40 0.2M
2021-10-22 24.45 24.45 24.30 24.45 0.7M
2021-10-21 24.15 24.45 24.15 24.30 0.4M
2021-10-20 24.30 24.40 24.10 24.40 0.1M
2021-10-19 24.50 24.50 24.15 24.20 0.1M
2021-10-18 24.65 24.75 24.00 24.10 0.1M
2021-10-15 24.10 24.70 24.10 24.65 0.2M
2021-10-14 24.20 24.40 24.00 24.40 0.6M
2021-10-13 23.90 24.00 23.75 23.90 0.3M
2021-10-12 24.00 24.00 23.90 23.90 0.1M
2021-10-11 23.85 24.00 23.80 23.95 0.2M
2021-10-08 23.80 23.95 23.80 23.85 0.1M
2021-10-07 23.95 23.95 23.80 23.80 0.0M
2021-10-06 23.90 23.95 23.80 23.80 0.1M
2021-10-05 23.95 23.95 23.90 23.90 0.0M
2021-10-04 24.00 24.00 23.90 24.00 0.0M
2021-10-01 24.10 24.15 23.95 24.00 0.1M
2021-09-30 24.15 24.15 24.05 24.15 0.0M
2021-09-29 24.15 24.15 23.95 24.00 0.1M
2021-09-28 24.00 24.10 24.00 24.10 0.1M
2021-09-27 23.95 24.05 23.95 24.00 0.1M
2021-09-24 23.95 24.00 23.90 23.95 0.1M
2021-09-23 24.05 24.05 24.00 24.00 0.1M
2021-09-22 24.10 24.10 24.00 24.05 0.3M
2021-09-21 24.05 24.10 24.00 24.10 0.0M
2021-09-20 24.20 24.20 24.00 24.05 0.1M
2021-09-17 24.20 24.20 24.05 24.20 0.1M
2021-09-16 24.40 24.40 24.05 24.20 0.0M
2021-09-15 24.40 24.40 24.05 24.20 0.0M
2021-09-14 24.20 24.30 24.10 24.10 0.1M
2021-09-13 24.40 24.40 24.25 24.40 0.1M
2021-09-10 24.50 24.50 24.35 24.40 0.0M
2021-09-09 24.30 24.60 24.30 24.50 0.1M
2021-09-08 24.15 24.40 24.15 24.30 0.0M
2021-09-07 24.40 24.40 24.10 24.10 0.3M
2021-09-06 24.20 24.50 24.20 24.50 0.0M
2021-09-03 24.50 24.50 24.20 24.20 0.0M
2021-09-02 24.25 24.35 24.20 24.25 0.1M
2021-09-01 24.40 24.50 24.15 24.50 0.1M
2021-08-31 24.35 24.50 24.15 24.50 0.2M
2021-08-27 24.25 24.35 24.20 24.35 0.1M
2021-08-26 24.30 24.40 24.25 24.25 0.1M
2021-08-25 24.30 24.40 24.10 24.10 0.0M
2021-08-24 24.50 24.70 24.00 24.10 0.0M
2021-08-23 24.40 24.75 24.40 24.45 0.0M
2021-08-20 24.50 24.50 24.40 24.40 0.0M
2021-08-19 24.25 24.40 24.25 24.40 0.5M
2021-08-18 24.75 24.75 24.25 24.25 0.0M
2021-08-17 24.95 24.95 24.25 24.70 0.0M
2021-08-16 24.20 24.25 24.20 24.25 0.0M
2021-08-13 24.55 24.55 24.50 24.50 0.2M
2021-08-12 24.90 24.90 24.55 24.55 0.0M
2021-08-11 24.90 24.90 24.55 24.90 0.0M
2021-08-10 24.50 24.95 24.50 24.95 0.0M
2021-08-09 24.40 24.50 24.00 24.50 0.0M
2021-08-06 24.20 24.50 24.00 24.30 0.0M
2021-08-05 24.15 24.20 24.00 24.00 0.0M
2021-08-04 24.50 24.50 24.00 24.15 0.2M
2021-08-03 24.05 24.15 24.00 24.00 0.0M
2021-08-02 24.05 24.15 24.05 24.15 0.0M
2021-07-30 24.70 25.00 24.60 24.60 0.0M
2021-07-29 23.90 24.80 23.90 24.80 0.1M
2021-07-28 24.45 24.45 23.95 24.00 0.1M
2021-07-27 24.40 24.50 24.40 24.45 0.0M
2021-07-26 24.25 24.25 24.15 24.15 0.0M
2021-07-23 24.15 24.20 24.10 24.15 0.1M
2021-07-22 24.50 24.50 24.10 24.45 0.2M
2021-07-21 25.25 25.25 24.10 24.50 0.1M
2021-07-19 25.00 25.00 24.60 24.60 0.1M
2021-07-16 25.50 25.50 25.00 25.05 0.3M
2021-07-15 25.00 25.40 25.00 25.00 0.0M
2021-07-14 25.50 25.50 24.90 25.10 0.1M
2021-07-13 25.50 25.50 25.50 25.50 0.0M
2021-07-12 25.00 25.50 25.00 25.50 0.0M
2021-07-09 25.50 25.50 24.90 25.00 0.1M
2021-07-08 25.70 25.70 25.40 25.50 0.1M
2021-07-07 25.70 25.70 25.50 25.65 0.0M
2021-07-06 25.60 25.75 25.50 25.65 0.1M
2021-07-05 25.75 25.75 25.45 25.55 0.1M
2021-07-02 25.50 25.80 25.45 25.75 0.1M
2021-07-01 25.50 25.80 25.25 25.45 0.1M
2021-06-30 25.50 25.85 25.50 25.50 0.1M
2021-06-29 25.15 25.50 25.00 25.50 0.1M
2021-06-28 24.90 25.00 24.50 25.00 0.2M
2021-06-25 24.85 24.90 24.85 24.90 0.1M
2021-06-24 24.90 24.90 24.50 24.90 0.4M
2021-06-23 24.50 24.90 24.50 24.80 0.1M
2021-06-22 24.50 24.90 24.50 24.85 0.0M
2021-06-21 24.50 24.80 24.50 24.50 0.0M
2021-06-18 24.85 24.85 24.10 24.80 0.0M
2021-06-17 24.80 24.95 24.80 24.85 0.0M
2021-06-16 24.70 24.95 24.70 24.80 0.1M
2021-06-15 24.55 24.60 24.50 24.60 0.2M
2021-06-14 24.50 24.55 24.30 24.50 0.1M
2021-06-11 24.15 24.50 24.10 24.50 0.1M
2021-06-10 24.10 24.25 24.10 24.15 0.2M
2021-06-09 24.20 24.40 24.20 24.20 0.0M
2021-06-08 24.30 24.30 24.00 24.20 0.1M
2021-06-07 24.40 24.40 24.00 24.20 0.1M
2021-06-04 23.95 24.40 23.95 24.00 0.1M
2021-06-03 24.20 24.40 23.95 23.95 0.1M
2021-06-02 24.40 24.40 24.10 24.40 0.0M
2021-06-01 24.00 24.40 23.90 24.40 0.1M
2021-05-31 24.00 24.40 24.00 24.00 0.1M
2021-05-28 24.50 24.50 24.00 24.50 0.0M
2021-05-27 24.10 24.50 24.10 24.50 0.0M
2021-05-26 24.45 24.50 24.25 24.45 0.0M
2021-05-25 24.25 24.45 24.25 24.45 0.0M
2021-05-24 24.15 24.45 23.95 24.25 0.4M
2021-05-21 24.30 24.35 24.00 24.15 0.1M
2021-05-20 24.00 24.35 24.00 24.00 0.0M
2021-05-19 24.60 24.60 23.90 24.00 0.0M
2021-05-18 24.35 24.50 24.10 24.50 0.1M
2021-05-17 25.00 25.20 25.00 25.20 0.2M
2021-05-14 25.20 25.20 25.00 25.05 0.2M
2021-05-12 25.15 25.15 25.05 25.15 0.5M
2021-05-11 25.05 25.20 25.05 25.15 0.1M
2021-05-10 25.05 25.20 25.00 25.20 0.1M
2021-05-07 25.30 25.55 25.05 25.05 0.4M
2021-05-06 24.80 25.00 24.80 24.90 0.2M
2021-05-05 24.70 25.00 24.70 24.80 0.3M
2021-05-04 25.10 25.10 24.60 24.80 0.3M
2021-05-03 25.20 25.35 25.05 25.20 0.1M
2021-04-30 24.50 25.30 24.50 25.00 0.3M
2021-04-29 23.60 24.00 23.60 24.00 0.1M
2021-04-28 23.75 23.90 23.60 23.60 0.1M
2021-04-27 23.95 23.95 23.75 23.75 0.1M
2021-04-26 23.10 23.80 23.10 23.80 0.2M
2021-04-23 23.45 23.70 23.45 23.50 0.1M
2021-04-22 23.25 23.40 23.15 23.40 0.1M
2021-04-21 22.95 23.15 22.95 23.15 0.1M
2021-04-20 22.90 23.00 22.80 22.95 0.3M
2021-04-19 22.90 22.90 22.85 22.90 0.1M
2021-04-16 22.85 22.90 22.85 22.90 0.1M
2021-04-15 23.00 23.00 22.90 22.90 0.0M
2021-04-14 22.85 23.00 22.85 23.00 0.0M
2021-04-13 23.00 23.00 22.80 22.85 0.1M
2021-04-12 23.05 23.05 22.90 23.00 0.0M
2021-04-08 22.95 23.05 22.95 23.05 0.1M
2021-04-07 23.00 23.25 22.85 23.05 0.1M
2021-04-06 23.00 23.10 22.90 23.00 0.1M
2021-04-05 23.30 23.30 23.00 23.00 0.0M
2021-03-31 23.10 23.10 23.00 23.05 0.1M
2021-03-30 23.10 23.15 23.00 23.05 0.0M
2021-03-29 22.95 23.15 22.80 23.10 0.1M
2021-03-26 22.95 23.35 22.95 23.35 0.0M
2021-03-25 23.30 23.30 22.90 23.05 0.1M
2021-03-24 23.65 23.65 23.60 23.60 0.0M
2021-03-23 23.35 23.35 23.00 23.05 0.0M
2021-03-22 23.60 23.60 23.35 23.35 0.0M
2021-03-19 23.60 23.75 23.55 23.55 0.0M
2021-03-18 23.60 23.70 23.30 23.40 0.0M
2021-03-17 23.30 24.00 23.30 23.60 0.1M
2021-03-16 23.05 23.45 23.05 23.45 0.0M
2021-03-15 23.85 23.85 23.00 23.45 0.1M
2021-03-12 23.85 23.95 23.80 23.80 0.1M
2021-03-11 23.95 24.00 23.85 23.95 0.0M
2021-03-10 24.00 24.10 24.00 24.00 0.1M
2021-03-09 23.95 24.10 23.80 24.00 0.1M
2021-03-08 24.30 24.30 24.00 24.00 0.0M
2021-03-05 24.55 24.55 24.20 24.35 0.0M
2021-03-04 24.50 24.50 24.35 24.35 0.0M
2021-03-03 24.50 24.50 24.40 24.50 0.0M
2021-03-02 24.45 24.50 24.30 24.50 0.1M
2021-03-01 24.25 24.60 24.25 24.30 0.1M
2021-02-26 24.00 24.15 24.00 24.10 0.1M
2021-02-24 23.90 23.90 23.80 23.85 0.1M
2021-02-23 23.85 23.90 23.85 23.85 0.3M
2021-02-22 24.00 24.10 23.85 23.90 0.3M
2021-02-19 24.00 24.10 23.90 24.05 0.1M
2021-02-18 24.05 24.10 23.95 24.10 0.5M
2021-02-17 24.10 24.10 24.05 24.05 0.0M
2021-02-16 24.05 24.10 24.00 24.10 0.0M
2021-02-15 24.10 24.20 24.05 24.10 0.1M
2021-02-11 24.10 24.40 24.10 24.35 0.0M
2021-02-10 24.70 24.70 24.00 24.00 0.2M
2021-02-09 24.10 24.75 24.10 24.50 0.1M
2021-02-08 24.10 24.80 24.10 24.75 0.1M
2021-02-05 24.10 24.15 24.05 24.10 0.0M
2021-02-04 25.00 25.00 24.00 24.00 0.3M
2021-02-03 24.45 24.50 24.20 24.25 0.0M
2021-02-02 24.20 24.45 23.90 24.10 0.1M
2021-02-01 24.20 24.55 24.20 24.30 0.0M
2021-01-29 24.20 24.50 24.15 24.30 0.1M
2021-01-28 24.15 24.30 23.80 24.20 0.1M
2021-01-27 24.50 24.60 24.15 24.15 0.0M
2021-01-26 24.60 24.70 24.50 24.60 0.0M
2021-01-25 24.70 25.00 24.60 24.70 0.0M
2021-01-22 24.95 24.95 24.80 24.95 0.0M
2021-01-21 25.00 25.00 24.95 24.95 0.0M
2021-01-20 25.00 25.05 24.90 25.00 0.3M
2021-01-19 25.50 25.50 25.00 25.00 0.6M
2021-01-18 25.60 25.75 25.50 25.50 0.1M
2021-01-15 25.60 25.65 25.60 25.65 0.1M
2021-01-14 25.75 25.80 25.60 25.70 0.1M
2021-01-13 25.75 25.75 25.60 25.75 0.1M
2021-01-12 25.50 25.80 25.50 25.75 0.2M
2021-01-11 25.45 25.60 25.10 25.50 0.2M
2021-01-08 24.90 25.30 24.90 25.20 0.1M
2021-01-07 24.70 25.50 24.70 24.85 0.1M
2021-01-06 24.75 24.95 24.75 24.75 0.1M
2021-01-05 24.60 25.00 24.60 24.70 0.0M
2021-01-04 24.90 25.20 24.85 25.00 0.1M