China Southern MSCI ChinaA Inclusion

512160
🏛️ china →
1.44
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
2023-12-29 1.02 1.03 1.02 1.03 1.5M
2023-12-28 1.01 1.02 1.01 1.02 4.0M
2023-12-27 1.00 1.00 0.99 1.00 2.5M
2023-12-26 1.00 1.00 1.00 1.00 1.6M
2023-12-25 1.00 1.01 1.00 1.01 3.2M
2023-12-22 1.00 1.01 1.00 1.00 5.4M
2023-12-21 0.99 1.01 0.99 1.00 5.3M
2023-12-20 1.00 1.01 0.99 0.99 2.6M
2023-12-19 1.00 1.01 1.00 1.00 3.3M
2023-12-18 1.01 1.01 1.00 1.00 1.2M
2023-12-15 1.02 1.02 1.01 1.01 4.7M
2023-12-14 1.02 1.02 1.01 1.01 5.8M
2023-12-13 1.03 1.03 1.02 1.02 6.9M
2023-12-12 1.05 1.05 1.03 1.03 5.3M
2023-12-11 1.01 1.03 1.01 1.03 5.8M
2023-12-08 1.02 1.03 1.02 1.02 2.0M
2023-12-07 1.02 1.02 1.01 1.02 7.0M
2023-12-06 1.03 1.03 1.02 1.02 6.4M
2023-12-05 1.03 1.03 1.02 1.02 3.5M
2023-12-04 1.04 1.05 1.04 1.04 8.5M
2023-12-01 1.04 1.05 1.04 1.04 6.5M
2023-11-30 1.04 1.05 1.04 1.05 5.5M
2023-11-29 1.06 1.06 1.04 1.05 3.5M
2023-11-28 1.05 1.05 1.05 1.05 2.3M
2023-11-27 1.05 1.05 1.04 1.05 8.3M
2023-11-24 1.06 1.06 1.05 1.06 6.0M
2023-11-23 1.06 1.06 1.05 1.06 4.2M
2023-11-22 1.07 1.07 1.06 1.06 3.7M
2023-11-21 1.08 1.08 1.07 1.07 3.4M
2023-11-20 1.06 1.07 1.06 1.07 7.1M
2023-11-17 1.06 1.07 1.06 1.07 1.6M
2023-11-16 1.07 1.07 1.07 1.07 2.8M
2023-11-15 1.07 1.08 1.07 1.08 4.6M
2023-11-14 1.06 1.07 1.06 1.07 4.8M
2023-11-13 1.07 1.07 1.06 1.07 2.8M
2023-11-10 1.07 1.07 1.06 1.07 1.4M
2023-11-09 1.08 1.08 1.07 1.07 3.6M
2023-11-08 1.07 1.08 1.07 1.07 2.7M
2023-11-07 1.07 1.08 1.07 1.08 3.3M
2023-11-06 1.07 1.08 1.07 1.08 1.8M
2023-11-03 1.06 1.07 1.06 1.06 0.7M
2023-11-02 1.07 1.07 1.06 1.06 3.3M
2023-11-01 1.07 1.07 1.06 1.06 1.7M
2023-10-31 1.06 1.06 1.06 1.06 2.2M
2023-10-30 1.06 1.06 1.06 1.06 2.4M
2023-10-27 1.04 1.06 1.04 1.06 1.8M
2023-10-26 1.03 1.04 1.03 1.04 1.3M
2023-10-25 1.03 1.05 1.03 1.04 1.5M
2023-10-24 1.03 1.03 1.02 1.03 2.5M
2023-10-23 1.04 1.05 1.02 1.03 1.4M
2023-10-20 1.04 1.05 1.04 1.04 4.3M
2023-10-19 1.06 1.06 1.04 1.05 3.0M
2023-10-18 1.07 1.07 1.07 1.07 1.1M
2023-10-17 1.07 1.08 1.07 1.08 1.9M
2023-10-16 1.09 1.09 1.07 1.07 1.3M
2023-10-13 1.10 1.10 1.08 1.09 1.3M
2023-10-12 1.09 1.10 1.09 1.10 2.7M
2023-10-11 1.09 1.09 1.08 1.09 2.9M
2023-10-10 1.09 1.10 1.08 1.09 1.6M
2023-10-09 1.09 1.09 1.08 1.09 8.4M
2023-09-28 1.10 1.11 1.09 1.09 8.7M
2023-09-27 1.10 1.10 1.09 1.10 7.6M
2023-09-26 1.10 1.10 1.09 1.09 4.8M
2023-09-25 1.11 1.11 1.10 1.10 7.4M
2023-09-22 1.09 1.11 1.08 1.11 5.6M
2023-09-21 1.10 1.11 1.09 1.09 7.0M
2023-09-20 1.10 1.10 1.10 1.10 6.5M
2023-09-19 1.10 1.10 1.10 1.10 5.1M
2023-09-18 1.10 1.11 1.09 1.11 7.5M
2023-09-15 1.10 1.11 1.10 1.10 7.8M
2023-09-14 1.11 1.11 1.10 1.10 3.2M
2023-09-13 1.12 1.12 1.10 1.11 4.6M
2023-09-12 1.12 1.12 1.11 1.11 1.9M
2023-09-11 1.11 1.12 1.10 1.12 7.0M
2023-09-08 1.11 1.11 1.10 1.11 3.9M
2023-09-07 1.12 1.12 1.11 1.11 3.9M
2023-09-06 1.12 1.12 1.12 1.12 1.3M
2023-09-05 1.13 1.13 1.12 1.13 1.7M
2023-09-04 1.12 1.14 1.12 1.14 5.1M
2023-09-01 1.12 1.12 1.11 1.12 4.3M
2023-08-31 1.12 1.12 1.11 1.11 1.7M
2023-08-30 1.12 1.12 1.11 1.12 3.1M
2023-08-29 1.10 1.12 1.10 1.12 4.5M
2023-08-28 1.14 1.15 1.10 1.11 7.3M
2023-08-25 1.10 1.10 1.09 1.10 5.3M
2023-08-24 1.10 1.11 1.09 1.10 2.7M
2023-08-23 1.10 1.11 1.09 1.09 4.1M
2023-08-22 1.11 1.11 1.09 1.11 4.8M
2023-08-21 1.12 1.12 1.10 1.10 2.7M
2023-08-18 1.13 1.13 1.12 1.12 3.1M
2023-08-17 1.13 1.13 1.12 1.13 4.8M
2023-08-16 1.14 1.14 1.13 1.13 2.2M
2023-08-15 1.14 1.14 1.13 1.14 3.8M
2023-08-14 1.15 1.15 1.13 1.14 4.4M
2023-08-11 1.17 1.17 1.15 1.15 6.7M
2023-08-10 1.17 1.17 1.16 1.17 4.9M
2023-08-09 1.17 1.17 1.17 1.17 12.2M
2023-08-08 1.17 1.18 1.17 1.17 6.0M
2023-08-07 1.18 1.18 1.17 1.17 6.6M
2023-08-04 1.18 1.19 1.18 1.18 7.9M
2023-08-03 1.17 1.18 1.17 1.18 2.8M
2023-08-02 1.17 1.18 1.16 1.17 3.1M
2023-08-01 1.18 1.19 1.17 1.18 3.9M
2023-07-31 1.17 1.19 1.17 1.18 8.2M
2023-07-28 1.14 1.18 1.14 1.17 4.4M
2023-07-27 1.15 1.16 1.15 1.15 4.9M
2023-07-26 1.15 1.15 1.15 1.15 3.3M
2023-07-25 1.14 1.15 1.14 1.15 8.0M
2023-07-24 1.13 1.13 1.12 1.12 1.8M
2023-07-21 1.13 1.13 1.12 1.13 5.0M
2023-07-20 1.13 1.14 1.13 1.13 2.4M
2023-07-19 1.13 1.14 1.13 1.13 4.1M
2023-07-18 1.14 1.14 1.13 1.14 1.5M
2023-07-17 1.15 1.15 1.13 1.14 4.0M
2023-07-14 1.15 1.15 1.14 1.14 4.4M
2023-07-13 1.13 1.14 1.13 1.14 5.0M
2023-07-12 1.13 1.14 1.12 1.13 5.6M
2023-07-11 1.13 1.13 1.13 1.13 3.4M
2023-07-10 1.13 1.13 1.12 1.13 3.3M
2023-07-07 1.11 1.13 1.11 1.12 2.4M
2023-07-06 1.13 1.13 1.12 1.12 5.6M
2023-07-05 1.14 1.14 1.13 1.13 4.6M
2023-07-04 1.14 1.14 1.13 1.14 4.1M
2023-07-03 1.13 1.14 1.13 1.14 3.8M
2023-06-30 1.12 1.13 1.12 1.13 4.2M
2023-06-29 1.12 1.12 1.11 1.12 2.2M
2023-06-28 1.12 1.12 1.11 1.12 5.4M
2023-06-27 1.11 1.12 1.11 1.12 4.5M
2023-06-26 1.12 1.12 1.11 1.11 6.8M
2023-06-21 1.14 1.14 1.13 1.13 6.2M
2023-06-20 1.15 1.15 1.14 1.14 4.9M
2023-06-19 1.15 1.15 1.14 1.15 5.0M
2023-06-16 1.15 1.15 1.14 1.15 4.0M
2023-06-15 1.12 1.14 1.12 1.14 3.6M
2023-06-14 1.13 1.13 1.12 1.12 6.2M
2023-06-13 1.12 1.12 1.12 1.12 3.8M
2023-06-12 1.11 1.12 1.11 1.12 5.8M
2023-06-09 1.11 1.12 1.11 1.11 3.1M
2023-06-08 1.10 1.11 1.10 1.11 5.4M
2023-06-07 1.11 1.11 1.10 1.10 8.2M
2023-06-06 1.12 1.13 1.11 1.11 9.2M
2023-06-05 1.13 1.13 1.12 1.12 8.1M
2023-06-02 1.11 1.13 1.11 1.12 8.4M
2023-06-01 1.11 1.12 1.10 1.11 8.3M
2023-05-31 1.12 1.12 1.10 1.11 3.4M
2023-05-30 1.12 1.12 1.10 1.12 7.2M
2023-05-29 1.12 1.13 1.11 1.12 6.7M
2023-05-26 1.12 1.12 1.11 1.12 4.0M
2023-05-25 1.12 1.12 1.11 1.12 10.9M
2023-05-24 1.13 1.14 1.12 1.12 6.5M
2023-05-23 1.15 1.15 1.14 1.14 3.9M
2023-05-22 1.14 1.16 1.14 1.15 12.5M
2023-05-19 1.14 1.15 1.14 1.14 4.8M
2023-05-18 1.15 1.15 1.14 1.15 15.5M
2023-05-17 1.15 1.15 1.14 1.15 10.5M
2023-05-16 1.16 1.16 1.15 1.15 2.1M
2023-05-15 1.14 1.16 1.14 1.16 4.0M
2023-05-12 1.16 1.16 1.14 1.14 4.5M
2023-05-11 1.16 1.16 1.16 1.16 1.0M
2023-05-10 1.16 1.16 1.15 1.16 6.0M
2023-05-09 1.18 1.18 1.17 1.17 8.4M
2023-05-08 1.17 1.17 1.16 1.17 10.3M
2023-05-05 1.17 1.17 1.16 1.17 6.7M
2023-05-04 1.16 1.17 1.16 1.17 4.3M
2023-04-28 1.16 1.17 1.16 1.17 5.4M
2023-04-27 1.14 1.16 1.14 1.16 9.5M
2023-04-26 1.14 1.15 1.14 1.15 9.7M
2023-04-25 1.15 1.16 1.14 1.15 11.3M
2023-04-24 1.17 1.17 1.15 1.15 6.8M
2023-04-21 1.19 1.19 1.17 1.17 6.1M
2023-04-20 1.20 1.20 1.19 1.19 5.3M
2023-04-19 1.20 1.20 1.20 1.20 7.4M
2023-04-18 1.20 1.21 1.20 1.21 5.5M
2023-04-17 1.19 1.20 1.19 1.20 7.3M
2023-04-14 1.19 1.19 1.19 1.19 6.2M
2023-04-13 1.18 1.19 1.18 1.18 2.5M
2023-04-12 1.19 1.19 1.19 1.19 6.6M
2023-04-11 1.19 1.20 1.19 1.19 8.6M
2023-04-10 1.20 1.20 1.19 1.19 5.7M
2023-04-07 1.19 1.20 1.19 1.20 5.5M
2023-04-06 1.19 1.19 1.18 1.19 4.6M
2023-04-04 1.19 1.19 1.19 1.19 7.4M
2023-04-03 1.18 1.19 1.18 1.19 2.8M
2023-03-31 1.18 1.19 1.18 1.18 2.1M
2023-03-30 1.17 1.18 1.16 1.18 9.7M
2023-03-29 1.17 1.18 1.17 1.17 43.4M
2023-03-28 1.17 1.17 1.17 1.17 4.1M
2023-03-27 1.17 1.17 1.16 1.17 5.4M
2023-03-24 1.18 1.18 1.17 1.17 14.0M
2023-03-23 1.17 1.17 1.16 1.17 8.3M
2023-03-22 1.16 1.17 1.16 1.17 7.1M
2023-03-21 1.15 1.16 1.15 1.16 6.7M
2023-03-20 1.16 1.16 1.15 1.15 7.5M
2023-03-17 1.15 1.17 1.15 1.16 10.0M
2023-03-16 1.17 1.17 1.15 1.15 10.0M
2023-03-15 1.17 1.17 1.17 1.17 8.0M
2023-03-14 1.17 1.17 1.16 1.17 10.4M
2023-03-13 1.16 1.17 1.16 1.17 8.4M
2023-03-10 1.17 1.17 1.16 1.16 4.9M
2023-03-09 1.18 1.18 1.17 1.18 9.5M
2023-03-08 1.18 1.18 1.18 1.18 3.5M
2023-03-07 1.20 1.21 1.18 1.19 8.7M
2023-03-06 1.21 1.21 1.19 1.20 7.7M
2023-03-03 1.21 1.21 1.20 1.21 10.0M
2023-03-02 1.21 1.21 1.20 1.21 5.3M
2023-03-01 1.19 1.21 1.19 1.21 12.7M
2023-02-28 1.19 1.20 1.18 1.20 13.8M
2023-02-27 1.20 1.20 1.19 1.19 4.9M
2023-02-24 1.20 1.20 1.19 1.19 12.6M
2023-02-23 1.20 1.21 1.20 1.20 11.4M
2023-02-22 1.21 1.21 1.20 1.20 14.9M
2023-02-21 1.21 1.22 1.21 1.21 14.3M
2023-02-20 1.18 1.21 1.18 1.21 13.1M
2023-02-17 1.20 1.20 1.18 1.18 8.4M
2023-02-16 1.21 1.22 1.20 1.20 14.6M
2023-02-15 1.22 1.22 1.21 1.21 6.7M
2023-02-14 1.21 1.22 1.21 1.22 11.2M
2023-02-13 1.20 1.22 1.20 1.21 13.6M
2023-02-10 1.21 1.21 1.20 1.20 3.6M
2023-02-09 1.19 1.21 1.19 1.21 8.5M
2023-02-08 1.20 1.20 1.19 1.19 10.7M
2023-02-07 1.20 1.20 1.19 1.20 11.9M
2023-02-06 1.20 1.20 1.19 1.20 7.1M
2023-02-03 1.22 1.22 1.20 1.21 7.1M
2023-02-02 1.23 1.23 1.21 1.22 6.0M
2023-02-01 1.22 1.22 1.21 1.22 15.0M
2023-01-31 1.22 1.23 1.21 1.21 12.5M
2023-01-30 1.24 1.24 1.22 1.22 5.9M
2023-01-20 1.21 1.22 1.21 1.22 11.8M
2023-01-19 1.20 1.21 1.20 1.21 39.6M
2023-01-18 1.21 1.21 1.20 1.21 12.9M
2023-01-17 1.21 1.22 1.20 1.20 7.3M
2023-01-16 1.48 1.51 1.48 1.49 6.3M
2023-01-13 1.46 1.48 1.46 1.48 9.3M
2023-01-12 1.46 1.46 1.45 1.46 5.4M
2023-01-11 1.46 1.47 1.46 1.46 8.8M
2023-01-10 1.46 1.46 1.45 1.46 8.8M
2023-01-09 1.45 1.46 1.45 1.46 12.7M
2023-01-06 1.44 1.45 1.44 1.45 7.4M
2023-01-05 1.42 1.44 1.42 1.44 9.9M
2023-01-04 1.41 1.42 1.41 1.41 9.2M
2023-01-03 1.40 1.42 1.39 1.41 6.9M