China Southern CSI SEEE Carbon Ntrl

159639
🏛️ china →
0.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.96 0.97 0.96 0.97 683.7K
09:35 0.97 0.97 0.96 0.97 546.8K
09:40 0.97 0.97 0.97 0.97 1,716.0K
09:45 0.97 0.97 0.97 0.97 1,033.4K
09:50 0.97 0.97 0.96 0.97 291.5K
09:55 0.97 0.97 0.97 0.97 137.0K
10:00 0.97 0.97 0.97 0.97 25.2K
10:05 0.96 0.96 0.96 0.96 71.7K
10:10 0.96 0.97 0.96 0.97 283.9K
10:15 0.97 0.97 0.97 0.97 1,188.8K
10:20 0.97 0.97 0.97 0.97 518.9K
10:25 0.97 0.97 0.97 0.97 492.0K
10:30 0.97 0.97 0.97 0.97 2,416.1K
10:35 0.97 0.97 0.97 0.97 291.4K
10:40 0.97 0.97 0.97 0.97 31.2K
10:45 0.97 0.97 0.97 0.97 58.9K
10:50 0.97 0.98 0.97 0.98 1,132.5K
10:55 0.97 0.97 0.97 0.97 2,272.2K
11:00 0.97 0.98 0.97 0.98 745.2K
11:05 0.98 0.98 0.98 0.98 663.1K
11:10 0.98 0.98 0.98 0.98 1,686.9K
11:15 0.98 0.98 0.98 0.98 796.1K
11:20 0.98 0.98 0.98 0.98 355.4K
11:25 0.98 0.98 0.98 0.98 62.1K
13:00 0.98 0.98 0.98 0.98 60.7K
13:05 0.98 0.98 0.98 0.98 87.0K
13:10 0.98 0.98 0.97 0.97 374.8K
13:15 0.97 0.97 0.97 0.97 410.2K
13:20 0.97 0.97 0.97 0.97 69.0K
13:25 0.97 0.97 0.97 0.97 20.2K
13:30 0.97 0.97 0.97 0.97 205.5K
13:35 0.97 0.97 0.97 0.97 14.8K
13:40 0.97 0.97 0.97 0.97 115.4K
13:45 0.97 0.97 0.97 0.97 202.0K
13:50 0.97 0.97 0.97 0.97 49.5K
13:55 0.97 0.97 0.97 0.97 71.8K
14:00 0.97 0.97 0.97 0.97 4.4K
14:05 0.97 0.97 0.97 0.97 17.2K
14:10 0.97 0.98 0.97 0.98 189.5K
14:15 0.98 0.98 0.97 0.98 160.5K
14:20 0.98 0.98 0.97 0.97 92.2K
14:25 0.98 0.98 0.98 0.98 194.6K
14:30 0.98 0.98 0.98 0.98 926.9K
14:35 0.98 0.98 0.97 0.98 35.1K
14:40 0.97 0.97 0.97 0.97 252.0K
14:45 0.98 0.98 0.97 0.97 36.1K
14:50 0.97 0.97 0.97 0.97 222.8K
14:55 0.97 0.97 0.97 0.97 35.2K
15:00 0.97 0.97 0.97 0.97 14.9K
15:40 0.97 0.97 0.97 0.97 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.97 0.99 0.97 0.97 12.7M
2025-09-25 0.96 0.98 0.96 0.97 21.4M
2025-09-24 0.94 0.96 0.93 0.95 14.7M
2025-09-23 0.93 0.95 0.92 0.94 16.9M
2025-09-22 0.94 0.94 0.93 0.93 11.2M
2025-09-19 0.94 0.95 0.93 0.94 8.1M
2025-09-18 0.95 0.95 0.93 0.94 17.5M
2025-09-17 0.94 0.95 0.93 0.95 15.3M
2025-09-16 0.94 0.95 0.92 0.94 9.1M
2025-09-15 0.93 0.96 0.93 0.94 19.8M
2025-09-12 0.93 0.94 0.93 0.93 7.7M
2025-09-11 0.91 0.93 0.91 0.93 11.1M
2025-09-10 0.92 0.92 0.91 0.91 9.0M
2025-09-09 0.92 0.93 0.92 0.92 15.3M
2025-09-08 0.92 0.93 0.92 0.93 24.7M
2025-09-05 0.88 0.92 0.88 0.92 38.2M
2025-09-04 0.88 0.90 0.87 0.87 19.8M
2025-09-03 0.88 0.89 0.88 0.89 16.3M
2025-09-02 0.89 0.90 0.87 0.88 9.4M
2025-09-01 0.88 0.89 0.88 0.89 14.8M
2025-08-29 0.86 0.89 0.86 0.88 31.2M
2025-08-28 0.85 0.86 0.84 0.86 15.9M
2025-08-27 0.87 0.87 0.85 0.85 15.0M
2025-08-26 0.87 0.87 0.86 0.87 11.7M
2025-08-25 0.84 0.87 0.84 0.86 21.7M
2025-08-22 0.83 0.84 0.83 0.84 16.3M
2025-08-21 0.83 0.84 0.83 0.83 9.3M
2025-08-20 0.83 0.83 0.82 0.83 8.7M
2025-08-19 0.83 0.83 0.82 0.83 9.5M
2025-08-18 0.83 0.84 0.83 0.83 14.3M
2025-08-15 0.81 0.83 0.81 0.83 16.6M
2025-08-14 0.82 0.82 0.81 0.81 18.1M
2025-08-13 0.81 0.82 0.81 0.82 10.5M
2025-08-12 0.81 0.81 0.80 0.81 12.3M
2025-08-11 0.80 0.81 0.80 0.81 7.7M
2025-08-08 0.80 0.80 0.80 0.80 6.0M
2025-08-07 0.80 0.80 0.79 0.80 6.2M
2025-08-06 0.79 0.80 0.79 0.80 6.0M
2025-08-05 0.79 0.79 0.79 0.79 6.4M
2025-08-04 0.79 0.79 0.78 0.79 4.6M
2025-08-01 0.79 0.79 0.78 0.79 6.1M
2025-07-31 0.81 0.81 0.78 0.79 13.1M
2025-07-30 0.81 0.82 0.81 0.81 9.5M
2025-07-29 0.81 0.82 0.81 0.82 9.4M
2025-07-28 0.82 0.82 0.80 0.81 12.2M
2025-07-25 0.82 0.82 0.81 0.82 10.4M
2025-07-24 0.81 0.82 0.81 0.82 13.9M
2025-07-23 0.82 0.82 0.81 0.81 16.4M
2025-07-22 0.80 0.82 0.80 0.82 26.9M
2025-07-21 0.79 0.80 0.79 0.80 21.7M
2025-07-18 0.78 0.79 0.78 0.79 11.9M
2025-07-17 0.77 0.78 0.77 0.78 12.5M
2025-07-16 0.78 0.78 0.77 0.77 11.9M
2025-07-15 0.78 0.78 0.77 0.78 12.2M
2025-07-14 0.78 0.78 0.78 0.78 10.1M
2025-07-11 0.78 0.79 0.78 0.78 18.2M
2025-07-10 0.78 0.78 0.78 0.78 9.5M
2025-07-09 0.78 0.78 0.77 0.78 11.9M
2025-07-08 0.77 0.78 0.77 0.78 13.4M
2025-07-07 0.77 0.77 0.77 0.77 5.0M
2025-07-04 0.78 0.78 0.77 0.77 15.1M
2025-07-03 0.77 0.78 0.77 0.78 11.0M
2025-07-02 0.76 0.77 0.76 0.77 10.1M
2025-07-01 0.76 0.76 0.76 0.76 7.4M
2025-06-30 0.76 0.76 0.76 0.76 10.3M
2025-06-27 0.76 0.76 0.76 0.76 12.8M
2025-06-26 0.76 0.76 0.76 0.76 18.7M
2025-06-25 0.75 0.76 0.75 0.76 14.3M
2025-06-24 0.73 0.75 0.73 0.75 8.1M
2025-06-23 0.74 0.74 0.73 0.74 6.6M
2025-06-20 0.74 0.74 0.74 0.74 5.0M
2025-06-19 0.74 0.75 0.74 0.74 7.5M
2025-06-18 0.75 0.75 0.75 0.75 6.4M
2025-06-17 0.75 0.75 0.74 0.75 10.0M
2025-06-16 0.75 0.75 0.74 0.75 8.9M
2025-06-13 0.76 0.76 0.75 0.75 11.9M
2025-06-12 0.75 0.76 0.75 0.75 8.2M
2025-06-11 0.75 0.75 0.75 0.75 11.0M
2025-06-10 0.75 0.75 0.74 0.74 9.8M
2025-06-09 0.75 0.75 0.74 0.74 8.0M
2025-06-06 0.75 0.75 0.74 0.75 3.7M
2025-06-05 0.75 0.75 0.74 0.75 7.6M
2025-06-04 0.74 0.75 0.74 0.75 4.2M
2025-06-03 0.74 0.74 0.74 0.74 5.0M
2025-05-30 0.75 0.75 0.74 0.74 7.6M
2025-05-29 0.74 0.75 0.74 0.75 7.5M
2025-05-28 0.75 0.75 0.74 0.75 5.7M
2025-05-27 0.76 0.76 0.75 0.75 10.0M
2025-05-26 0.76 0.76 0.75 0.76 10.5M
2025-05-23 0.77 0.78 0.76 0.76 13.8M
2025-05-22 0.77 0.77 0.77 0.77 7.1M
2025-05-21 0.77 0.78 0.77 0.77 9.4M
2025-05-20 0.76 0.77 0.76 0.76 9.8M
2025-05-19 0.76 0.76 0.75 0.76 9.9M
2025-05-16 0.76 0.76 0.76 0.76 9.3M
2025-05-15 0.76 0.76 0.76 0.76 6.7M
2025-05-14 0.76 0.77 0.76 0.76 11.7M
2025-05-13 0.76 0.76 0.76 0.76 4.4M
2025-05-12 0.75 0.76 0.75 0.76 6.4M
2025-05-09 0.75 0.75 0.74 0.75 4.9M
2025-05-08 0.74 0.75 0.74 0.75 6.4M
2025-05-07 0.74 0.75 0.74 0.74 3.6M
2025-05-06 0.73 0.74 0.73 0.74 7.7M
2025-04-30 0.73 0.73 0.73 0.73 10.4M
2025-04-29 0.73 0.74 0.73 0.73 4.8M
2025-04-28 0.74 0.74 0.73 0.74 8.5M
2025-04-25 0.74 0.74 0.73 0.74 5.5M
2025-04-24 0.74 0.74 0.73 0.73 8.0M
2025-04-23 0.73 0.74 0.73 0.74 9.3M
2025-04-22 0.73 0.73 0.73 0.73 4.7M
2025-04-21 0.72 0.73 0.72 0.73 11.5M
2025-04-18 0.72 0.72 0.72 0.72 6.9M
2025-04-17 0.72 0.73 0.72 0.72 11.8M
2025-04-16 0.72 0.73 0.72 0.72 15.3M
2025-04-15 0.73 0.73 0.72 0.73 11.6M
2025-04-14 0.73 0.73 0.73 0.73 2.5M
2025-04-11 0.72 0.73 0.72 0.72 9.6M
2025-04-10 0.71 0.73 0.71 0.72 11.3M
2025-04-09 0.70 0.71 0.69 0.70 11.9M
2025-04-08 0.68 0.70 0.68 0.70 11.2M
2025-04-07 0.72 0.73 0.68 0.68 18.6M
2025-04-03 0.76 0.76 0.76 0.76 9.0M
2025-04-02 0.77 0.77 0.76 0.76 8.6M
2025-04-01 0.77 0.77 0.77 0.77 8.6M
2025-03-31 0.78 0.78 0.77 0.77 10.4M
2025-03-28 0.78 0.78 0.78 0.78 14.5M
2025-03-27 0.78 0.79 0.78 0.78 16.1M
2025-03-26 0.79 0.79 0.78 0.78 12.1M
2025-03-25 0.78 0.79 0.78 0.79 13.1M
2025-03-24 0.77 0.78 0.77 0.78 13.1M
2025-03-21 0.79 0.79 0.78 0.78 12.1M
2025-03-20 0.79 0.80 0.79 0.79 18.0M
2025-03-19 0.79 0.80 0.79 0.79 13.6M
2025-03-18 0.79 0.79 0.79 0.79 11.7M
2025-03-17 0.79 0.79 0.79 0.79 17.5M
2025-03-14 0.77 0.79 0.77 0.79 23.6M
2025-03-13 0.77 0.78 0.77 0.77 16.8M
2025-03-12 0.78 0.78 0.77 0.77 12.4M
2025-03-11 0.77 0.78 0.77 0.78 13.6M
2025-03-10 0.77 0.78 0.77 0.78 19.6M
2025-03-07 0.77 0.78 0.77 0.77 13.5M
2025-03-06 0.77 0.78 0.77 0.78 13.7M
2025-03-05 0.77 0.77 0.76 0.77 6.8M
2025-03-04 0.77 0.77 0.76 0.77 6.8M
2025-03-03 0.76 0.78 0.76 0.77 18.3M
2025-02-28 0.78 0.78 0.76 0.76 14.2M
2025-02-27 0.78 0.78 0.77 0.78 13.6M
2025-02-26 0.77 0.78 0.77 0.78 21.6M
2025-02-25 0.77 0.77 0.76 0.77 16.9M
2025-02-24 0.77 0.78 0.77 0.77 14.7M
2025-02-21 0.77 0.77 0.77 0.77 15.1M
2025-02-20 0.77 0.77 0.76 0.77 10.9M
2025-02-19 0.76 0.77 0.76 0.77 19.1M
2025-02-18 0.77 0.77 0.76 0.76 9.3M
2025-02-17 0.77 0.77 0.76 0.77 11.2M
2025-02-14 0.76 0.77 0.76 0.77 22.4M
2025-02-13 0.76 0.77 0.76 0.76 10.1M
2025-02-12 0.76 0.77 0.75 0.77 11.5M
2025-02-11 0.77 0.77 0.76 0.76 15.0M
2025-02-10 0.77 0.77 0.76 0.77 33.2M
2025-02-07 0.75 0.77 0.75 0.77 21.3M
2025-02-06 0.74 0.75 0.74 0.75 18.9M
2025-02-05 0.74 0.75 0.74 0.74 10.1M
2025-01-27 0.74 0.75 0.74 0.74 14.7M
2025-01-24 0.73 0.74 0.73 0.74 10.5M
2025-01-23 0.74 0.75 0.73 0.73 19.2M
2025-01-22 0.74 0.74 0.73 0.74 12.4M
2025-01-21 0.75 0.75 0.74 0.74 12.9M
2025-01-20 0.74 0.75 0.74 0.75 9.6M
2025-01-17 0.74 0.74 0.74 0.74 9.4M
2025-01-16 0.73 0.75 0.73 0.74 13.0M
2025-01-15 0.74 0.74 0.73 0.73 9.1M
2025-01-14 0.72 0.74 0.72 0.74 13.6M
2025-01-13 0.72 0.73 0.72 0.72 12.2M
2025-01-10 0.73 0.73 0.72 0.72 10.1M
2025-01-09 0.73 0.73 0.73 0.73 10.0M
2025-01-08 0.73 0.73 0.72 0.73 13.0M
2025-01-07 0.73 0.74 0.73 0.73 11.2M
2025-01-06 0.73 0.74 0.73 0.73 11.3M
2025-01-03 0.74 0.75 0.73 0.73 15.0M
2025-01-02 0.76 0.76 0.73 0.74 27.2M