China Express Airlines A

002928
🏛️ china →
9.92
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.75 9.76 9.54 9.57 2,066.8K
09:35 9.58 9.65 9.58 9.65 649.0K
09:40 9.66 9.66 9.61 9.64 489.1K
09:45 9.63 9.66 9.62 9.66 340.7K
09:50 9.65 9.67 9.62 9.65 249.4K
09:55 9.66 9.67 9.60 9.60 333.2K
10:00 9.60 9.64 9.60 9.64 240.7K
10:05 9.65 9.66 9.63 9.64 137.9K
10:10 9.64 9.65 9.63 9.63 333.6K
10:15 9.62 9.64 9.62 9.62 96.2K
10:20 9.63 9.64 9.60 9.61 255.5K
10:25 9.61 9.67 9.60 9.65 315.8K
10:30 9.65 9.69 9.65 9.66 200.0K
10:35 9.66 9.69 9.63 9.68 228.5K
10:40 9.67 9.74 9.67 9.71 323.6K
10:45 9.72 9.72 9.66 9.66 139.2K
10:50 9.67 9.68 9.66 9.66 84.2K
10:55 9.67 9.67 9.66 9.66 68.9K
11:00 9.67 9.68 9.66 9.68 125.9K
11:05 9.68 9.69 9.66 9.66 128.4K
11:10 9.66 9.68 9.65 9.67 208.5K
11:15 9.67 9.68 9.65 9.65 154.0K
11:20 9.66 9.70 9.65 9.70 149.5K
11:25 9.69 9.73 9.69 9.73 311.4K
13:00 9.72 9.73 9.68 9.69 301.3K
13:05 9.69 9.70 9.67 9.68 179.8K
13:10 9.69 9.69 9.66 9.67 149.3K
13:15 9.67 9.67 9.65 9.66 109.7K
13:20 9.66 9.68 9.65 9.67 142.5K
13:25 9.66 9.68 9.66 9.67 129.3K
13:30 9.67 9.67 9.65 9.66 145.4K
13:35 9.66 9.66 9.62 9.62 301.8K
13:40 9.62 9.63 9.59 9.59 397.7K
13:45 9.59 9.62 9.59 9.61 202.8K
13:50 9.61 9.61 9.59 9.60 136.2K
13:55 9.60 9.61 9.60 9.60 87.7K
14:00 9.61 9.61 9.59 9.59 137.0K
14:05 9.59 9.59 9.57 9.59 307.1K
14:10 9.59 9.60 9.57 9.57 295.2K
14:15 9.57 9.59 9.57 9.58 122.2K
14:20 9.59 9.60 9.59 9.60 78.3K
14:25 9.60 9.63 9.59 9.62 153.8K
14:30 9.63 9.67 9.62 9.64 229.3K
14:35 9.63 9.66 9.63 9.64 160.0K
14:40 9.63 9.65 9.63 9.65 100.5K
14:45 9.64 9.66 9.64 9.64 102.6K
14:50 9.64 9.66 9.63 9.64 286.4K
14:55 9.66 9.67 9.65 9.66 115.8K
15:40 9.66 9.66 9.66 9.66 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 9.74 9.93 9.47 9.92 16.3M
2025-09-26 9.70 9.81 9.66 9.74 12.2M
2025-09-25 9.66 9.86 9.56 9.76 16.4M
2025-09-24 9.46 9.68 9.40 9.67 11.1M
2025-09-23 9.61 9.66 9.31 9.51 12.9M
2025-09-22 9.74 9.77 9.54 9.66 12.2M
2025-09-19 9.57 9.86 9.53 9.80 18.0M
2025-09-18 9.94 9.94 9.52 9.57 22.4M
2025-09-17 9.78 10.01 9.70 9.96 20.0M
2025-09-16 9.58 9.90 9.43 9.80 21.1M
2025-09-15 9.55 9.65 9.40 9.43 17.2M
2025-09-12 9.50 9.62 9.42 9.57 17.7M
2025-09-11 9.45 9.49 9.30 9.48 14.6M
2025-09-10 9.63 9.72 9.40 9.47 17.3M
2025-09-09 9.51 9.79 9.45 9.73 24.0M
2025-09-08 9.22 9.63 9.21 9.53 32.0M
2025-09-05 8.91 9.27 8.81 9.22 26.4M
2025-09-04 8.76 8.94 8.70 8.91 26.9M
2025-09-03 8.76 8.85 8.63 8.72 13.7M
2025-09-02 9.00 9.02 8.70 8.75 25.8M
2025-09-01 9.08 9.29 8.92 9.00 27.9M
2025-08-29 9.11 9.23 9.10 9.20 21.1M
2025-08-28 9.12 9.32 8.87 9.03 25.9M
2025-08-27 9.27 9.53 9.15 9.16 21.6M
2025-08-26 9.14 9.36 9.07 9.27 16.6M
2025-08-25 9.07 9.21 9.00 9.16 16.6M
2025-08-22 9.12 9.16 8.90 9.07 24.3M
2025-08-21 9.05 9.31 9.00 9.14 24.3M
2025-08-20 8.91 9.06 8.86 9.05 14.5M
2025-08-19 9.01 9.08 8.92 8.95 14.0M
2025-08-18 8.89 9.14 8.82 9.04 23.8M
2025-08-15 8.70 8.89 8.70 8.88 14.2M
2025-08-14 8.96 8.97 8.73 8.75 21.2M
2025-08-13 8.73 9.05 8.68 9.02 36.9M
2025-08-12 8.62 8.68 8.52 8.67 15.3M
2025-08-11 8.61 8.65 8.56 8.62 11.7M
2025-08-08 8.55 8.64 8.47 8.64 12.4M
2025-08-07 8.49 8.55 8.40 8.54 10.3M
2025-08-06 8.47 8.51 8.39 8.50 11.8M
2025-08-05 8.47 8.57 8.42 8.50 10.6M
2025-08-04 8.38 8.70 8.37 8.47 22.3M
2025-08-01 8.32 8.45 8.30 8.44 15.1M
2025-07-31 8.53 8.53 8.30 8.33 16.0M
2025-07-30 8.50 8.59 8.45 8.56 20.8M
2025-07-29 8.56 8.57 8.42 8.52 16.2M
2025-07-28 8.75 8.75 8.54 8.55 17.2M
2025-07-25 8.79 8.99 8.71 8.76 17.9M
2025-07-24 8.81 8.87 8.73 8.80 15.6M
2025-07-23 8.78 9.25 8.75 8.81 38.7M
2025-07-22 8.54 8.57 8.42 8.53 13.1M
2025-07-21 8.57 8.65 8.49 8.53 13.2M
2025-07-18 8.68 8.73 8.53 8.56 13.2M
2025-07-17 8.53 8.82 8.50 8.70 28.3M
2025-07-16 8.85 8.93 8.51 8.53 26.7M
2025-07-15 8.89 9.30 8.76 8.84 43.5M
2025-07-14 8.58 8.69 8.46 8.65 14.2M
2025-07-11 8.44 8.69 8.41 8.62 22.3M
2025-07-10 8.28 8.33 8.18 8.30 9.1M
2025-07-09 8.24 8.31 8.20 8.28 8.1M
2025-07-08 8.25 8.29 8.13 8.27 11.3M
2025-07-07 8.03 8.48 8.03 8.29 22.0M
2025-07-04 8.01 8.15 7.94 8.01 14.6M
2025-07-03 8.09 8.16 7.95 8.00 15.4M
2025-07-02 8.35 8.36 8.07 8.08 11.7M
2025-07-01 8.31 8.57 8.23 8.31 13.2M
2025-06-30 8.30 8.47 8.14 8.31 13.8M
2025-06-27 8.29 8.38 8.24 8.29 7.9M
2025-06-26 8.38 8.41 8.23 8.29 10.4M
2025-06-25 8.05 8.47 8.05 8.42 20.7M
2025-06-24 8.47 8.47 8.08 8.12 31.3M
2025-06-23 7.80 7.91 7.67 7.87 10.9M
2025-06-20 7.93 8.05 7.86 7.86 8.1M
2025-06-19 8.00 8.06 7.89 7.93 7.3M
2025-06-18 8.11 8.12 7.93 8.01 11.2M
2025-06-17 8.13 8.35 8.10 8.13 9.5M
2025-06-16 8.11 8.18 7.93 8.13 15.4M
2025-06-13 8.34 8.40 8.08 8.15 22.5M
2025-06-12 8.53 8.53 8.36 8.41 11.3M
2025-06-11 8.59 8.61 8.46 8.57 10.5M
2025-06-10 8.55 8.68 8.50 8.54 8.1M
2025-06-09 8.48 8.60 8.37 8.58 12.5M
2025-06-06 8.55 8.60 8.42 8.47 11.9M
2025-06-05 8.65 8.81 8.57 8.60 15.7M
2025-06-04 8.62 8.69 8.43 8.61 11.6M
2025-06-03 8.59 8.74 8.36 8.66 16.3M
2025-05-30 8.79 8.94 8.62 8.67 15.2M
2025-05-29 8.88 8.91 8.55 8.79 22.7M
2025-05-28 8.79 9.05 8.75 8.92 23.9M
2025-05-27 8.67 8.87 8.55 8.85 38.1M
2025-05-26 8.07 8.79 8.06 8.64 48.2M
2025-05-23 8.07 8.26 8.01 8.05 17.9M
2025-05-22 8.02 8.29 7.97 8.07 23.3M
2025-05-21 7.71 8.15 7.66 8.07 25.3M
2025-05-20 7.58 7.76 7.50 7.74 13.4M
2025-05-19 7.63 7.67 7.55 7.58 8.5M
2025-05-16 7.72 7.74 7.56 7.64 9.7M
2025-05-15 7.76 7.83 7.66 7.70 10.3M
2025-05-14 7.75 7.80 7.64 7.78 10.7M
2025-05-13 7.84 7.88 7.65 7.78 15.1M
2025-05-12 7.63 7.85 7.56 7.78 16.9M
2025-05-09 7.69 7.75 7.55 7.59 10.3M
2025-05-08 7.67 7.79 7.58 7.71 12.4M
2025-05-07 7.84 7.89 7.62 7.69 17.9M
2025-05-06 7.43 7.84 7.34 7.80 34.9M
2025-04-30 7.40 7.50 7.23 7.28 14.6M
2025-04-29 7.40 7.59 7.33 7.37 16.7M
2025-04-28 7.70 7.70 7.37 7.45 17.9M
2025-04-25 7.44 7.57 7.35 7.53 11.7M
2025-04-24 7.45 7.60 7.43 7.47 9.2M
2025-04-23 7.49 7.52 7.39 7.42 8.9M
2025-04-22 7.58 7.62 7.42 7.46 12.9M
2025-04-21 7.59 7.63 7.51 7.59 8.0M
2025-04-18 7.80 7.84 7.57 7.60 11.5M
2025-04-17 7.79 7.91 7.70 7.84 18.5M
2025-04-16 7.79 8.19 7.70 7.85 28.3M
2025-04-15 7.74 7.77 7.54 7.74 11.6M
2025-04-14 7.66 7.81 7.58 7.74 17.4M
2025-04-11 7.76 7.76 7.62 7.66 13.8M
2025-04-10 7.46 7.86 7.43 7.69 23.3M
2025-04-09 7.01 7.67 6.82 7.51 24.1M
2025-04-08 7.04 7.26 6.97 7.12 17.4M
2025-04-07 7.31 7.45 6.75 6.98 25.5M
2025-04-03 7.41 7.62 7.38 7.50 8.9M
2025-04-02 7.36 7.53 7.32 7.46 7.6M
2025-04-01 7.31 7.53 7.27 7.34 10.4M
2025-03-31 7.30 7.45 7.27 7.30 10.6M
2025-03-28 7.47 7.50 7.31 7.31 9.8M
2025-03-27 7.60 7.66 7.42 7.47 11.0M
2025-03-26 7.65 7.71 7.58 7.66 11.8M
2025-03-25 7.50 7.78 7.40 7.70 22.9M
2025-03-24 7.46 7.56 7.34 7.51 12.7M
2025-03-21 7.55 7.68 7.45 7.46 10.0M
2025-03-20 7.76 7.87 7.60 7.63 11.4M
2025-03-19 7.65 7.88 7.60 7.80 12.6M
2025-03-18 7.78 7.80 7.67 7.68 9.8M
2025-03-17 7.61 7.87 7.56 7.78 21.6M
2025-03-14 7.34 7.57 7.31 7.55 13.2M
2025-03-13 7.39 7.42 7.28 7.35 10.2M
2025-03-12 7.57 7.57 7.37 7.40 13.0M
2025-03-11 7.48 7.58 7.42 7.57 10.7M
2025-03-10 7.54 7.55 7.37 7.53 14.3M
2025-03-07 7.54 7.66 7.46 7.56 13.4M
2025-03-06 7.80 7.91 7.49 7.59 27.6M
2025-03-05 7.51 7.71 7.45 7.65 22.9M
2025-03-04 7.47 7.60 7.35 7.49 19.0M
2025-03-03 7.42 7.53 7.34 7.44 21.2M
2025-02-28 7.44 7.70 7.39 7.43 24.2M
2025-02-27 7.18 7.63 7.15 7.52 33.6M
2025-02-26 7.40 7.48 7.13 7.23 26.6M
2025-02-25 7.25 7.59 7.12 7.32 46.9M
2025-02-24 6.67 7.32 6.65 7.32 40.9M
2025-02-21 6.55 6.66 6.50 6.65 15.2M
2025-02-20 6.58 6.68 6.52 6.55 14.5M
2025-02-19 6.55 6.60 6.51 6.57 12.0M
2025-02-18 6.72 6.73 6.53 6.57 13.9M
2025-02-17 6.85 6.89 6.70 6.73 18.0M
2025-02-14 6.82 6.88 6.73 6.83 12.1M
2025-02-13 6.72 6.88 6.70 6.82 19.9M
2025-02-12 6.67 6.74 6.63 6.72 12.6M
2025-02-11 6.82 6.83 6.57 6.67 20.0M
2025-02-10 6.87 6.94 6.77 6.82 21.1M
2025-02-07 6.82 6.90 6.75 6.87 14.7M
2025-02-06 6.77 6.82 6.70 6.82 11.2M
2025-02-05 7.18 7.18 6.70 6.74 22.5M
2025-01-27 7.17 7.26 7.12 7.12 9.4M
2025-01-24 7.01 7.19 6.97 7.18 11.3M
2025-01-23 7.21 7.29 6.98 7.02 14.3M
2025-01-22 7.32 7.32 7.03 7.17 11.0M
2025-01-21 7.67 7.72 7.20 7.34 16.4M
2025-01-20 7.35 7.55 7.32 7.39 9.9M
2025-01-17 7.21 7.38 7.15 7.28 9.3M
2025-01-16 7.25 7.42 7.14 7.17 8.7M
2025-01-15 7.36 7.38 7.15 7.18 7.1M
2025-01-14 6.97 7.37 6.96 7.35 11.2M
2025-01-13 6.88 7.00 6.81 6.97 12.5M
2025-01-10 7.14 7.35 6.93 6.94 8.9M
2025-01-09 7.19 7.34 7.09 7.12 8.7M
2025-01-08 7.24 7.25 7.00 7.20 10.4M
2025-01-07 7.21 7.30 7.05 7.19 10.8M
2025-01-06 7.27 7.27 7.08 7.21 11.2M
2025-01-03 7.52 7.55 7.23 7.29 10.7M
2025-01-02 7.74 7.92 7.44 7.53 10.2M