China Universal CSI Sub N-Frous Mtal

159652
🏛️ china →
1.33
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
2025-09-26 1.33 1.36 1.32 1.33 139.5M
2025-09-25 1.32 1.34 1.31 1.33 104.6M
2025-09-24 1.27 1.30 1.27 1.30 79.4M
2025-09-23 1.30 1.32 1.26 1.28 72.2M
2025-09-22 1.29 1.30 1.27 1.29 76.6M
2025-09-19 1.26 1.29 1.26 1.28 90.2M
2025-09-18 1.30 1.30 1.25 1.26 217.2M
2025-09-17 1.30 1.31 1.29 1.31 162.5M
2025-09-16 1.34 1.34 1.28 1.31 190.6M
2025-09-15 1.34 1.35 1.32 1.33 158.9M
2025-09-12 1.32 1.35 1.31 1.34 99.0M
2025-09-11 1.28 1.31 1.27 1.31 92.4M
2025-09-10 1.28 1.30 1.26 1.28 99.2M
2025-09-09 1.29 1.33 1.28 1.30 104.8M
2025-09-08 1.32 1.32 1.28 1.29 94.8M
2025-09-05 1.22 1.29 1.22 1.29 111.6M
2025-09-04 1.28 1.29 1.21 1.23 96.6M
2025-09-03 1.30 1.32 1.27 1.28 109.3M
2025-09-02 1.32 1.32 1.28 1.29 122.8M
2025-09-01 1.31 1.31 1.25 1.31 123.3M
2025-08-29 1.24 1.27 1.23 1.27 71.7M
2025-08-28 1.20 1.23 1.19 1.22 38.2M
2025-08-27 1.22 1.24 1.21 1.21 48.5M
2025-08-26 1.23 1.23 1.21 1.22 54.3M
2025-08-25 1.21 1.24 1.19 1.24 75.9M
2025-08-22 1.15 1.17 1.15 1.17 32.8M
2025-08-21 1.16 1.17 1.15 1.15 20.7M
2025-08-20 1.14 1.17 1.13 1.16 30.6M
2025-08-19 1.16 1.17 1.14 1.15 19.8M
2025-08-18 1.16 1.17 1.14 1.16 120.0M
2025-08-15 1.11 1.16 1.11 1.15 48.2M
2025-08-14 1.14 1.14 1.12 1.13 22.4M
2025-08-13 1.11 1.14 1.11 1.14 25.1M
2025-08-12 1.11 1.12 1.10 1.11 20.2M
2025-08-11 1.12 1.12 1.11 1.12 25.3M
2025-08-08 1.10 1.12 1.09 1.11 23.6M
2025-08-07 1.09 1.10 1.07 1.10 25.2M
2025-08-06 1.08 1.09 1.07 1.09 29.2M
2025-08-05 1.07 1.08 1.07 1.07 29.8M
2025-08-04 1.05 1.07 1.05 1.07 22.2M
2025-08-01 1.05 1.06 1.05 1.05 16.3M
2025-07-31 1.07 1.07 1.05 1.05 29.4M
2025-07-30 1.10 1.10 1.08 1.09 24.1M
2025-07-29 1.09 1.10 1.09 1.09 17.9M
2025-07-28 1.09 1.10 1.08 1.10 23.7M
2025-07-25 1.10 1.11 1.09 1.10 28.9M
2025-07-24 1.06 1.11 1.06 1.10 37.2M
2025-07-23 1.09 1.09 1.07 1.07 27.0M
2025-07-22 1.06 1.08 1.05 1.08 235.5M
2025-07-21 1.03 1.05 1.03 1.05 28.3M
2025-07-18 1.00 1.03 1.00 1.02 32.3M
2025-07-17 1.00 1.00 0.99 1.00 16.2M
2025-07-16 0.99 1.00 0.99 0.99 16.9M
2025-07-15 1.00 1.01 0.99 1.00 24.0M
2025-07-14 1.02 1.02 1.01 1.01 28.9M
2025-07-11 0.99 1.02 0.99 1.00 30.1M
2025-07-10 0.98 0.99 0.98 0.99 18.9M
2025-07-09 1.00 1.00 0.97 0.98 27.0M
2025-07-08 0.99 1.00 0.99 0.99 21.0M
2025-07-07 0.99 0.99 0.98 0.99 9.0M
2025-07-04 1.00 1.01 0.99 1.00 33.5M
2025-07-03 1.01 1.02 1.00 1.01 21.3M
2025-07-02 1.00 1.01 0.99 1.01 28.7M
2025-07-01 0.98 1.00 0.98 1.00 25.9M
2025-06-30 0.99 0.99 0.98 0.99 52.8M
2025-06-27 0.97 0.99 0.97 0.99 36.0M
2025-06-26 0.96 0.97 0.96 0.96 21.0M
2025-06-25 0.95 0.96 0.95 0.96 14.1M
2025-06-24 0.94 0.96 0.94 0.95 18.9M
2025-06-23 0.94 0.95 0.94 0.95 11.6M
2025-06-20 0.94 0.95 0.94 0.94 12.7M
2025-06-19 0.96 0.96 0.94 0.94 15.3M
2025-06-18 0.96 0.96 0.95 0.96 16.4M
2025-06-17 0.96 0.97 0.96 0.96 8.4M
2025-06-16 0.97 0.97 0.96 0.96 15.4M
2025-06-13 0.97 0.97 0.96 0.97 21.3M
2025-06-12 0.96 0.97 0.95 0.97 21.9M
2025-06-11 0.94 0.96 0.94 0.96 21.0M
2025-06-10 0.94 0.94 0.93 0.94 18.3M
2025-06-09 0.93 0.94 0.93 0.94 16.7M
2025-06-06 0.93 0.94 0.93 0.93 11.4M
2025-06-05 0.93 0.93 0.92 0.93 21.6M
2025-06-04 0.92 0.93 0.92 0.93 13.8M
2025-06-03 0.92 0.92 0.91 0.92 8.7M
2025-05-30 0.91 0.91 0.90 0.91 12.4M
2025-05-29 0.91 0.92 0.90 0.91 8.6M
2025-05-28 0.91 0.91 0.91 0.91 9.5M
2025-05-27 0.93 0.93 0.91 0.91 10.9M
2025-05-26 0.93 0.94 0.93 0.93 12.1M
2025-05-23 0.93 0.94 0.93 0.93 12.7M
2025-05-22 0.93 0.94 0.93 0.93 11.4M
2025-05-21 0.92 0.94 0.92 0.94 19.2M
2025-05-20 0.91 0.92 0.91 0.92 9.1M
2025-05-19 0.91 0.92 0.91 0.91 9.2M
2025-05-16 0.92 0.92 0.91 0.92 5.6M
2025-05-15 0.93 0.93 0.91 0.92 8.8M
2025-05-14 0.92 0.93 0.92 0.93 20.4M
2025-05-13 0.92 0.92 0.92 0.92 12.3M
2025-05-12 0.91 0.92 0.91 0.92 12.9M
2025-05-09 0.92 0.92 0.91 0.91 6.9M
2025-05-08 0.92 0.92 0.91 0.92 14.9M
2025-05-07 0.92 0.93 0.91 0.92 10.7M
2025-05-06 0.91 0.92 0.91 0.92 15.0M
2025-04-30 0.90 0.90 0.90 0.90 9.0M
2025-04-29 0.90 0.90 0.90 0.90 10.6M
2025-04-28 0.90 0.91 0.90 0.90 11.6M
2025-04-25 0.90 0.92 0.90 0.90 7.2M
2025-04-24 0.91 0.92 0.90 0.90 11.5M
2025-04-23 0.92 0.92 0.91 0.91 17.1M
2025-04-22 0.93 0.93 0.92 0.93 20.2M
2025-04-21 0.90 0.93 0.90 0.93 23.7M
2025-04-18 0.89 0.90 0.88 0.89 17.0M
2025-04-17 0.90 0.92 0.89 0.90 14.9M
2025-04-16 0.90 0.91 0.89 0.90 18.0M
2025-04-15 0.90 0.91 0.89 0.90 13.1M
2025-04-14 0.89 0.92 0.89 0.91 17.7M
2025-04-11 0.89 0.89 0.88 0.89 16.9M
2025-04-10 0.87 0.89 0.86 0.88 25.0M
2025-04-09 0.83 0.85 0.80 0.84 20.7M
2025-04-08 0.83 0.84 0.82 0.84 20.1M
2025-04-07 0.85 0.88 0.82 0.82 31.7M
2025-04-03 0.93 0.93 0.92 0.92 25.6M
2025-04-02 0.94 0.94 0.93 0.93 17.8M
2025-04-01 0.94 0.95 0.94 0.94 13.4M
2025-03-31 0.95 0.95 0.93 0.94 16.2M
2025-03-28 0.95 0.95 0.94 0.95 21.7M
2025-03-27 0.95 0.96 0.94 0.95 18.2M
2025-03-26 0.97 0.98 0.96 0.96 39.2M
2025-03-25 0.96 0.97 0.96 0.97 20.9M
2025-03-24 0.94 0.96 0.94 0.96 21.5M
2025-03-21 0.96 0.97 0.94 0.94 18.8M
2025-03-20 0.97 0.98 0.96 0.97 16.0M
2025-03-19 0.96 0.97 0.96 0.97 25.9M
2025-03-18 0.95 0.97 0.95 0.96 21.0M
2025-03-17 0.96 0.96 0.95 0.95 19.0M
2025-03-14 0.96 0.97 0.96 0.96 55.6M
2025-03-13 0.94 0.95 0.94 0.95 27.5M
2025-03-12 0.94 0.95 0.94 0.94 17.4M
2025-03-11 0.93 0.94 0.92 0.94 14.7M
2025-03-10 0.94 0.94 0.93 0.94 24.3M
2025-03-07 0.92 0.94 0.92 0.93 25.2M
2025-03-06 0.91 0.92 0.91 0.92 18.9M
2025-03-05 0.90 0.90 0.89 0.90 8.7M
2025-03-04 0.89 0.90 0.89 0.90 13.3M
2025-03-03 0.87 0.90 0.87 0.89 27.2M
2025-02-28 0.89 0.89 0.87 0.87 9.5M
2025-02-27 0.89 0.89 0.88 0.89 8.9M
2025-02-26 0.88 0.90 0.88 0.89 13.3M
2025-02-25 0.89 0.90 0.88 0.88 11.2M
2025-02-24 0.90 0.90 0.89 0.89 22.8M
2025-02-21 0.90 0.91 0.89 0.90 12.0M
2025-02-20 0.90 0.90 0.89 0.90 9.3M
2025-02-19 0.89 0.90 0.89 0.90 14.0M
2025-02-18 0.90 0.90 0.89 0.89 11.7M
2025-02-17 0.91 0.91 0.89 0.90 25.0M
2025-02-14 0.91 0.92 0.91 0.92 13.0M
2025-02-13 0.92 0.92 0.91 0.91 12.4M
2025-02-12 0.92 0.92 0.91 0.92 21.3M
2025-02-11 0.92 0.94 0.92 0.92 16.3M
2025-02-10 0.92 0.93 0.92 0.92 25.9M
2025-02-07 0.91 0.92 0.90 0.92 23.2M
2025-02-06 0.90 0.91 0.90 0.91 15.3M
2025-02-05 0.89 0.90 0.89 0.90 14.9M
2025-01-27 0.89 0.90 0.89 0.89 11.8M
2025-01-24 0.88 0.89 0.88 0.89 13.0M
2025-01-23 0.89 0.90 0.88 0.88 14.4M
2025-01-22 0.89 0.89 0.88 0.89 11.0M
2025-01-21 0.90 0.90 0.88 0.89 10.0M
2025-01-20 0.90 0.90 0.89 0.89 14.0M
2025-01-17 0.90 0.90 0.89 0.90 20.8M
2025-01-16 0.88 0.90 0.88 0.90 21.7M
2025-01-15 0.89 0.89 0.87 0.88 20.8M
2025-01-14 0.88 0.89 0.87 0.89 23.7M
2025-01-13 0.86 0.89 0.86 0.88 31.9M
2025-01-10 0.86 0.88 0.86 0.86 23.5M
2025-01-09 0.86 0.87 0.85 0.86 15.7M
2025-01-08 0.87 0.87 0.85 0.86 23.3M
2025-01-07 0.86 0.87 0.85 0.87 24.0M
2025-01-06 0.85 0.87 0.84 0.86 30.3M
2025-01-03 0.84 0.87 0.84 0.85 39.3M
2025-01-02 0.86 0.86 0.84 0.84 18.8M