China Banking

CBC
🏛️ philippines →
62.40
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
2022-12-29 25.74 26.02 25.60 25.69 0.1M
2022-12-28 25.64 26.02 25.64 26.02 0.0M
2022-12-27 25.83 26.11 25.69 25.69 0.1M
2022-12-23 25.69 25.92 25.69 25.83 0.0M
2022-12-22 25.74 25.97 25.64 25.83 0.3M
2022-12-21 25.69 25.74 25.69 25.74 0.1M
2022-12-20 25.74 25.74 25.55 25.64 0.1M
2022-12-19 26.67 26.67 25.64 25.74 0.1M
2022-12-16 26.35 26.67 26.35 26.67 0.2M
2022-12-15 26.02 26.44 26.02 26.44 0.3M
2022-12-14 25.78 25.92 25.78 25.92 0.1M
2022-12-13 25.74 25.83 25.74 25.78 0.1M
2022-12-12 25.88 25.92 25.78 25.83 0.1M
2022-12-09 25.97 26.02 25.97 26.02 0.0M
2022-12-07 25.92 26.16 25.92 26.11 0.1M
2022-12-06 26.06 26.11 26.02 26.02 0.0M
2022-12-05 26.11 26.11 25.92 26.06 0.0M
2022-12-02 26.11 26.11 25.78 26.11 0.0M
2022-12-01 25.83 26.11 25.83 26.11 0.0M
2022-11-29 25.83 25.83 25.36 25.83 0.0M
2022-11-28 26.21 26.21 26.02 26.02 0.0M
2022-11-25 26.21 26.21 26.11 26.21 0.0M
2022-11-24 25.74 26.21 25.74 26.11 0.0M
2022-11-23 25.74 26.02 25.74 25.74 0.0M
2022-11-22 25.64 26.30 25.64 26.02 0.1M
2022-11-21 25.27 25.64 25.27 25.64 0.0M
2022-11-18 25.74 25.74 25.32 25.46 0.1M
2022-11-17 25.27 26.21 25.27 26.21 0.0M
2022-11-16 24.99 25.27 24.99 25.08 0.0M
2022-11-15 25.08 25.27 24.99 24.99 0.0M
2022-11-14 24.80 25.27 24.80 25.18 0.0M
2022-11-11 25.08 25.50 25.04 25.04 0.0M
2022-11-10 24.66 25.04 24.66 25.04 0.0M
2022-11-09 24.80 24.80 24.61 24.71 0.3M
2022-11-08 24.61 24.89 24.61 24.89 1.0M
2022-11-07 24.85 24.89 24.75 24.80 0.1M
2022-11-04 24.43 24.80 24.43 24.80 0.0M
2022-11-03 24.43 25.04 24.38 24.43 0.0M
2022-11-02 24.29 24.80 24.29 24.80 0.0M
2022-10-28 24.01 24.29 24.01 24.29 0.1M
2022-10-27 23.87 25.27 23.87 23.91 0.0M
2022-10-26 23.96 24.15 23.91 23.96 0.2M
2022-10-25 23.96 24.15 23.96 24.15 0.0M
2022-10-24 24.01 24.15 23.91 23.96 0.1M
2022-10-21 24.15 24.15 24.01 24.05 0.1M
2022-10-20 24.01 24.33 23.96 24.15 0.0M
2022-10-19 24.01 24.33 24.01 24.24 0.5M
2022-10-18 24.01 24.15 24.01 24.15 0.0M
2022-10-17 23.87 24.05 23.87 24.01 0.0M
2022-10-14 23.58 24.15 23.58 24.01 0.0M
2022-10-13 23.87 23.96 23.68 23.96 0.0M
2022-10-12 24.10 24.10 24.05 24.05 0.0M
2022-10-11 24.10 24.15 24.05 24.10 0.0M
2022-10-10 24.24 24.33 24.15 24.33 0.0M
2022-10-07 24.33 24.38 24.24 24.38 0.3M
2022-10-06 24.24 24.43 24.24 24.43 0.0M
2022-10-05 24.33 24.94 24.33 24.66 0.0M
2022-10-04 23.87 24.43 23.87 24.33 0.0M
2022-10-03 23.72 24.52 23.58 23.72 0.1M
2022-09-30 24.52 24.52 23.68 23.72 0.1M
2022-09-29 24.33 24.89 24.33 24.57 0.2M
2022-09-28 24.99 25.04 24.80 24.80 0.2M
2022-09-27 24.89 24.99 24.89 24.99 0.0M
2022-09-26 25.04 25.46 25.04 25.46 0.0M
2022-09-23 25.04 25.46 25.04 25.46 0.0M
2022-09-22 25.36 25.36 25.08 25.13 0.0M
2022-09-21 25.50 25.78 25.46 25.46 0.1M
2022-09-20 25.74 25.78 25.64 25.64 0.1M
2022-09-19 26.06 26.06 25.74 25.78 0.1M
2022-09-16 26.21 26.21 26.11 26.11 0.0M
2022-09-15 26.21 26.21 26.11 26.11 0.1M
2022-09-14 26.25 26.30 26.21 26.25 0.1M
2022-09-13 26.35 26.39 26.25 26.30 0.0M
2022-09-12 26.30 26.44 26.25 26.39 0.1M
2022-09-09 26.30 26.49 26.30 26.30 0.0M
2022-09-08 26.35 26.39 26.35 26.35 0.1M
2022-09-07 26.44 26.49 26.39 26.39 0.0M
2022-09-06 26.49 26.58 26.39 26.49 0.1M
2022-09-05 26.58 26.77 26.49 26.53 0.1M
2022-09-02 26.53 26.67 26.49 26.58 0.3M
2022-09-01 26.53 26.67 26.49 26.53 0.1M
2022-08-31 26.67 26.67 26.49 26.53 0.0M
2022-08-30 26.67 26.91 26.67 26.72 0.0M
2022-08-26 26.67 27.47 26.67 27.14 0.1M
2022-08-25 26.58 26.86 26.58 26.72 0.0M
2022-08-24 26.49 26.72 26.49 26.72 0.1M
2022-08-23 26.53 26.58 26.44 26.53 0.1M
2022-08-22 26.67 26.77 26.53 26.63 0.1M
2022-08-19 26.67 26.86 26.67 26.77 0.1M
2022-08-18 27.14 27.14 26.67 26.72 0.2M
2022-08-17 28.08 28.08 27.23 27.33 0.3M
2022-08-16 27.70 29.01 27.33 29.01 0.3M
2022-08-15 27.52 27.80 26.95 27.70 0.2M
2022-08-12 26.39 27.61 26.39 27.52 0.4M
2022-08-11 26.21 26.49 26.21 26.35 0.1M
2022-08-10 26.21 26.39 26.16 26.21 0.0M
2022-08-09 26.11 26.35 26.11 26.21 0.1M
2022-08-08 25.78 26.21 25.36 26.11 1.0M
2022-08-05 25.74 25.92 25.74 25.78 0.1M
2022-08-04 25.97 25.97 25.74 25.78 0.1M
2022-08-03 25.92 25.97 25.92 25.97 0.1M
2022-08-02 25.55 25.92 25.55 25.92 0.4M
2022-08-01 25.36 25.55 25.32 25.50 0.5M
2022-07-29 25.18 25.36 25.08 25.32 0.3M
2022-07-28 24.89 25.32 24.89 25.18 0.2M
2022-07-27 24.94 25.18 24.80 25.18 0.0M
2022-07-26 24.80 25.18 24.80 25.18 0.0M
2022-07-25 24.99 24.99 24.80 24.80 0.1M
2022-07-22 24.94 25.04 24.85 24.89 0.1M
2022-07-21 24.94 25.04 24.94 25.04 0.1M
2022-07-20 25.04 25.08 25.04 25.04 0.1M
2022-07-19 24.85 24.94 24.80 24.94 0.1M
2022-07-18 24.80 24.89 24.80 24.89 0.2M
2022-07-15 25.13 25.18 25.08 25.13 0.1M
2022-07-14 25.22 25.22 25.13 25.13 0.1M
2022-07-13 25.18 25.32 25.18 25.22 0.1M
2022-07-12 25.27 25.27 25.18 25.22 0.0M
2022-07-11 25.36 25.36 25.22 25.22 0.0M
2022-07-08 25.27 25.41 25.08 25.32 0.3M
2022-07-07 25.27 25.27 25.27 25.27 0.3M
2022-07-06 25.32 25.32 25.08 25.27 0.1M
2022-07-05 25.13 25.27 25.13 25.27 0.2M
2022-07-04 25.08 25.08 25.08 25.08 0.0M
2022-07-01 25.13 25.18 25.13 25.13 0.1M
2022-06-30 25.27 25.27 25.18 25.18 0.0M
2022-06-29 25.27 25.27 25.22 25.22 0.1M
2022-06-28 25.27 25.27 25.18 25.22 0.1M
2022-06-27 25.08 25.32 25.04 25.27 0.3M
2022-06-24 25.08 25.18 25.08 25.18 0.1M
2022-06-23 25.08 25.18 25.08 25.13 0.6M
2022-06-22 25.08 25.13 25.04 25.08 0.2M
2022-06-21 25.04 25.04 24.99 24.99 0.2M
2022-06-20 25.18 25.18 24.89 24.89 0.1M
2022-06-17 24.99 25.18 24.99 25.13 0.2M
2022-06-16 24.94 25.04 24.94 25.04 0.1M
2022-06-15 25.13 25.18 25.08 25.08 0.1M
2022-06-14 24.80 25.04 24.80 24.89 0.0M
2022-06-13 25.18 25.18 24.80 25.08 0.2M
2022-06-10 25.08 25.18 25.04 25.18 0.1M
2022-06-09 25.22 25.22 25.08 25.08 0.0M
2022-06-08 25.04 25.22 25.04 25.18 0.0M
2022-06-07 25.22 25.22 25.08 25.08 0.1M
2022-06-06 25.22 25.27 24.99 25.22 0.0M
2022-06-03 25.27 25.27 25.04 25.22 0.1M
2022-06-02 25.13 25.22 25.08 25.22 0.1M
2022-06-01 25.27 25.27 25.08 25.22 0.0M
2022-05-31 25.46 25.46 25.18 25.27 0.1M
2022-05-30 25.27 25.27 25.08 25.27 0.2M
2022-05-27 25.18 25.18 24.89 24.99 0.1M
2022-05-26 25.08 25.22 25.08 25.22 0.1M
2022-05-25 25.27 25.36 25.08 25.27 0.1M
2022-05-24 25.27 25.27 25.18 25.27 0.0M
2022-05-23 27.10 27.20 27.00 27.00 0.1M
2022-05-20 27.10 27.20 27.05 27.10 0.0M
2022-05-19 26.80 27.10 26.60 27.10 0.1M
2022-05-18 26.50 27.20 26.50 27.05 0.2M
2022-05-17 27.75 27.75 26.50 27.20 0.1M
2022-05-16 28.05 28.10 28.00 28.10 0.4M
2022-05-13 28.00 28.05 27.90 28.00 0.3M
2022-05-12 26.46 26.51 26.32 26.37 0.2M
2022-05-11 28.00 28.10 28.00 28.05 0.3M
2022-05-10 28.00 28.05 27.70 28.00 0.4M
2022-05-06 27.75 28.00 27.65 28.00 0.3M
2022-05-05 27.15 27.75 27.15 27.50 0.3M
2022-05-04 26.60 26.70 26.60 26.70 0.0M
2022-05-02 25.19 25.19 25.09 25.19 0.0M
2022-04-29 25.28 25.42 25.19 25.28 0.1M
2022-04-28 27.00 27.00 26.80 26.90 0.0M
2022-04-27 26.70 26.80 26.70 26.80 0.0M
2022-04-26 26.70 27.00 26.70 27.00 0.0M
2022-04-25 26.90 26.90 26.70 26.75 0.0M
2022-04-22 27.00 27.20 26.95 27.05 0.1M
2022-04-21 26.90 27.00 26.85 26.95 0.1M
2022-04-20 26.90 26.90 26.80 26.80 0.1M
2022-04-19 26.80 26.95 26.80 26.90 0.0M
2022-04-18 26.80 26.85 26.80 26.85 0.0M
2022-04-13 26.85 26.90 26.80 26.80 0.1M
2022-04-12 26.85 26.90 26.85 26.85 0.0M
2022-04-11 27.00 27.00 26.80 26.95 0.1M
2022-04-08 26.80 27.05 26.70 27.00 0.1M
2022-04-07 26.90 26.95 26.80 26.80 0.1M
2022-04-06 27.00 27.00 26.95 27.00 0.1M
2022-04-05 26.90 27.00 26.80 27.00 0.1M
2022-04-04 27.00 27.00 26.80 26.80 0.1M
2022-04-01 25.47 25.47 25.38 25.47 0.1M
2022-03-31 26.50 27.05 26.50 27.00 0.3M
2022-03-30 26.40 26.90 26.40 26.45 0.0M
2022-03-29 26.40 26.95 26.40 26.75 0.1M
2022-03-28 26.40 26.95 26.40 26.40 0.3M
2022-03-25 26.95 26.95 26.40 26.40 0.3M
2022-03-24 26.50 27.00 26.40 26.70 0.1M
2022-03-23 26.90 26.90 26.30 26.35 0.0M
2022-03-22 26.50 26.70 26.50 26.70 0.2M
2022-03-21 26.80 26.80 26.60 26.70 0.0M
2022-03-18 26.55 27.10 26.55 27.10 0.0M
2022-03-17 25.80 26.80 25.75 26.55 0.0M
2022-03-16 26.00 26.80 24.30 26.00 0.0M
2022-03-15 25.50 26.45 24.10 26.00 0.2M
2022-03-14 26.00 26.00 25.50 25.50 1.0M
2022-03-11 26.35 26.35 26.10 26.15 0.0M
2022-03-10 26.40 26.45 26.40 26.45 0.0M
2022-03-09 26.70 26.70 26.25 26.45 0.1M
2022-03-08 27.00 27.10 26.75 26.75 0.1M
2022-03-07 27.40 27.40 27.05 27.10 0.1M
2022-03-04 27.30 27.50 27.25 27.40 0.1M
2022-03-03 27.40 27.40 27.20 27.30 0.1M
2022-03-02 27.60 27.60 27.30 27.40 0.1M
2022-03-01 26.60 27.95 26.60 27.60 0.7M
2022-02-28 25.80 26.50 25.80 26.50 0.1M
2022-02-24 26.15 26.50 25.80 25.80 0.2M
2022-02-23 26.25 26.50 26.15 26.15 0.1M
2022-02-22 26.30 26.35 26.25 26.35 0.2M
2022-02-21 26.60 26.60 26.20 26.55 0.1M
2022-02-18 26.45 26.60 26.40 26.60 0.0M
2022-02-17 26.75 26.75 26.25 26.45 0.3M
2022-02-16 26.70 26.85 26.65 26.75 0.1M
2022-02-15 26.40 26.65 26.30 26.65 0.3M
2022-02-14 26.25 26.40 26.25 26.40 0.1M
2022-02-11 26.10 26.30 26.10 26.25 0.2M
2022-02-10 26.20 26.35 26.20 26.20 0.2M
2022-02-09 26.15 26.20 26.10 26.20 0.1M
2022-02-08 25.90 26.00 25.85 26.00 0.2M
2022-02-07 25.50 25.80 25.50 25.80 0.0M
2022-02-04 25.40 25.60 25.40 25.50 0.1M
2022-02-03 25.50 25.60 25.40 25.45 0.1M
2022-02-02 25.45 25.50 25.40 25.50 0.2M
2022-01-31 25.45 25.55 25.45 25.45 0.1M
2022-01-28 25.50 25.50 25.45 25.45 0.1M
2022-01-27 25.60 25.60 25.50 25.60 0.2M
2022-01-26 25.65 25.70 25.50 25.50 0.1M
2022-01-25 25.30 25.65 25.30 25.65 0.0M
2022-01-24 25.65 25.70 25.25 25.40 0.1M
2022-01-21 25.70 25.70 25.40 25.65 0.1M
2022-01-20 25.85 25.90 25.80 25.85 0.1M
2022-01-19 25.80 25.90 25.80 25.85 0.0M
2022-01-18 25.80 25.90 25.80 25.90 0.1M
2022-01-17 25.75 25.80 25.55 25.80 0.1M
2022-01-14 25.90 25.90 25.20 25.40 0.2M
2022-01-13 25.50 25.90 25.50 25.90 0.0M
2022-01-12 25.50 25.80 25.50 25.55 0.0M
2022-01-11 25.35 25.60 25.35 25.50 0.0M
2022-01-10 25.50 25.60 25.25 25.40 0.0M
2022-01-07 24.95 25.00 24.85 24.95 0.0M
2022-01-06 24.90 25.00 24.90 24.95 0.0M
2022-01-05 24.90 25.10 24.75 24.90 0.1M
2022-01-03 25.90 26.00 25.00 25.00 0.1M