China Universal Energy Index

159930
🏛️ china →
1.34
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 1.24 1.25 1.24 1.25 11.1M
2023-12-28 1.25 1.26 1.23 1.25 18.5M
2023-12-27 1.24 1.26 1.24 1.26 10.9M
2023-12-26 1.26 1.27 1.24 1.24 13.0M
2023-12-25 1.23 1.25 1.23 1.25 10.0M
2023-12-22 1.22 1.24 1.22 1.24 7.6M
2023-12-21 1.22 1.23 1.21 1.22 5.4M
2023-12-20 1.21 1.24 1.21 1.22 8.9M
2023-12-19 1.22 1.22 1.21 1.21 9.2M
2023-12-18 1.21 1.22 1.20 1.22 7.1M
2023-12-15 1.22 1.23 1.21 1.21 7.5M
2023-12-14 1.23 1.23 1.21 1.22 12.0M
2023-12-13 1.25 1.25 1.22 1.22 14.7M
2023-12-12 1.23 1.24 1.22 1.24 12.0M
2023-12-11 1.21 1.23 1.20 1.23 9.5M
2023-12-08 1.22 1.23 1.21 1.22 11.6M
2023-12-07 1.22 1.23 1.22 1.22 11.5M
2023-12-06 1.23 1.24 1.22 1.23 6.9M
2023-12-05 1.26 1.26 1.23 1.23 8.6M
2023-12-04 1.25 1.26 1.25 1.26 10.1M
2023-12-01 1.25 1.25 1.24 1.25 13.2M
2023-11-30 1.25 1.25 1.24 1.25 4.9M
2023-11-29 1.24 1.25 1.24 1.24 7.1M
2023-11-28 1.24 1.24 1.23 1.24 7.1M
2023-11-27 1.23 1.24 1.23 1.24 32.7M
2023-11-24 1.22 1.24 1.22 1.23 7.7M
2023-11-23 1.20 1.22 1.20 1.22 7.1M
2023-11-22 1.22 1.22 1.21 1.21 5.7M
2023-11-21 1.21 1.23 1.21 1.22 11.1M
2023-11-20 1.21 1.21 1.20 1.21 9.5M
2023-11-17 1.21 1.21 1.20 1.20 11.9M
2023-11-16 1.21 1.22 1.21 1.21 21.9M
2023-11-15 1.21 1.21 1.20 1.21 16.0M
2023-11-14 1.20 1.21 1.20 1.21 5.4M
2023-11-13 1.21 1.21 1.20 1.21 8.3M
2023-11-10 1.20 1.21 1.19 1.21 9.3M
2023-11-09 1.18 1.21 1.17 1.20 16.4M
2023-11-08 1.18 1.18 1.17 1.18 10.5M
2023-11-07 1.17 1.18 1.17 1.18 22.5M
2023-11-06 1.20 1.20 1.17 1.18 45.7M
2023-11-03 1.20 1.21 1.20 1.20 15.4M
2023-11-02 1.20 1.21 1.19 1.20 11.9M
2023-11-01 1.19 1.20 1.18 1.20 13.7M
2023-10-31 1.18 1.20 1.18 1.20 16.1M
2023-10-30 1.21 1.21 1.18 1.19 16.2M
2023-10-27 1.20 1.22 1.20 1.21 9.8M
2023-10-26 1.21 1.22 1.19 1.21 6.2M
2023-10-25 1.22 1.23 1.21 1.21 11.8M
2023-10-24 1.20 1.22 1.20 1.22 20.6M
2023-10-23 1.24 1.24 1.20 1.21 7.5M
2023-10-20 1.23 1.23 1.22 1.23 8.0M
2023-10-19 1.26 1.26 1.23 1.23 5.6M
2023-10-18 1.26 1.27 1.25 1.25 9.4M
2023-10-17 1.26 1.26 1.24 1.26 10.0M
2023-10-16 1.24 1.26 1.24 1.26 21.1M
2023-10-13 1.23 1.24 1.22 1.24 11.8M
2023-10-12 1.23 1.24 1.23 1.23 35.5M
2023-10-11 1.25 1.25 1.23 1.24 15.6M
2023-10-10 1.28 1.28 1.25 1.25 13.7M
2023-10-09 1.26 1.28 1.25 1.28 23.4M
2023-09-28 1.28 1.29 1.27 1.27 15.5M
2023-09-27 1.27 1.28 1.26 1.27 43.6M
2023-09-26 1.28 1.28 1.27 1.27 33.5M
2023-09-25 1.30 1.30 1.28 1.28 12.5M
2023-09-22 1.27 1.29 1.27 1.29 15.1M
2023-09-21 1.28 1.30 1.28 1.28 8.2M
2023-09-20 1.29 1.30 1.28 1.29 10.1M
2023-09-19 1.29 1.30 1.28 1.30 17.3M
2023-09-18 1.28 1.29 1.27 1.29 14.0M
2023-09-15 1.29 1.30 1.28 1.29 14.1M
2023-09-14 1.26 1.30 1.26 1.29 15.1M
2023-09-13 1.25 1.27 1.25 1.26 17.4M
2023-09-12 1.25 1.26 1.24 1.25 8.8M
2023-09-11 1.24 1.27 1.24 1.25 14.1M
2023-09-08 1.26 1.26 1.24 1.24 15.4M
2023-09-07 1.26 1.27 1.26 1.26 18.0M
2023-09-06 1.26 1.26 1.24 1.26 11.7M
2023-09-05 1.24 1.26 1.24 1.25 16.8M
2023-09-04 1.22 1.25 1.22 1.25 28.4M
2023-09-01 1.18 1.22 1.18 1.21 21.9M
2023-08-31 1.19 1.19 1.18 1.18 18.4M
2023-08-30 1.20 1.20 1.18 1.18 20.5M
2023-08-29 1.19 1.20 1.19 1.19 15.2M
2023-08-28 1.21 1.22 1.19 1.20 13.0M
2023-08-25 1.16 1.18 1.16 1.17 7.0M
2023-08-24 1.18 1.19 1.17 1.17 29.8M
2023-08-23 1.18 1.19 1.17 1.18 27.2M
2023-08-22 1.15 1.17 1.15 1.17 9.8M
2023-08-21 1.16 1.17 1.15 1.15 6.9M
2023-08-18 1.16 1.18 1.16 1.16 17.0M
2023-08-17 1.17 1.17 1.15 1.17 10.8M
2023-08-16 1.17 1.18 1.17 1.17 4.7M
2023-08-15 1.17 1.19 1.17 1.18 6.5M
2023-08-14 1.18 1.18 1.16 1.18 11.3M
2023-08-11 1.20 1.20 1.18 1.18 24.1M
2023-08-10 1.18 1.21 1.18 1.20 14.8M
2023-08-09 1.19 1.19 1.17 1.18 6.8M
2023-08-08 1.18 1.19 1.17 1.19 8.9M
2023-08-07 1.18 1.18 1.17 1.18 7.5M
2023-08-04 1.18 1.19 1.17 1.18 6.0M
2023-08-03 1.18 1.18 1.17 1.18 8.1M
2023-08-02 1.21 1.21 1.17 1.18 11.5M
2023-08-01 1.20 1.21 1.20 1.21 13.3M
2023-07-31 1.20 1.22 1.19 1.20 19.5M
2023-07-28 1.18 1.20 1.18 1.20 9.3M
2023-07-27 1.19 1.20 1.19 1.19 10.0M
2023-07-26 1.21 1.21 1.19 1.19 16.2M
2023-07-25 1.19 1.20 1.19 1.20 12.7M
2023-07-24 1.18 1.19 1.18 1.18 16.2M
2023-07-21 1.20 1.20 1.19 1.19 16.0M
2023-07-20 1.20 1.21 1.19 1.20 17.7M
2023-07-19 1.20 1.21 1.20 1.20 16.1M
2023-07-18 1.20 1.21 1.19 1.20 18.0M
2023-07-17 1.22 1.23 1.19 1.20 18.7M
2023-07-14 1.22 1.23 1.22 1.22 13.4M
2023-07-13 1.20 1.22 1.20 1.22 16.6M
2023-07-12 1.19 1.20 1.19 1.20 16.1M
2023-07-11 1.20 1.20 1.19 1.19 17.2M
2023-07-10 1.21 1.22 1.20 1.20 16.3M
2023-07-07 1.21 1.21 1.19 1.20 14.9M
2023-07-06 1.20 1.20 1.19 1.20 14.6M
2023-07-05 1.20 1.20 1.19 1.20 18.1M
2023-07-04 1.21 1.21 1.18 1.20 28.6M
2023-07-03 1.18 1.20 1.17 1.20 25.1M
2023-06-30 1.16 1.17 1.15 1.17 18.8M
2023-06-29 1.17 1.17 1.15 1.15 13.9M
2023-06-28 1.15 1.17 1.15 1.17 19.4M
2023-06-27 1.12 1.15 1.12 1.15 15.8M
2023-06-26 1.12 1.13 1.12 1.12 18.9M
2023-06-21 1.13 1.15 1.13 1.13 17.7M
2023-06-20 1.15 1.15 1.13 1.14 14.8M
2023-06-19 1.17 1.17 1.15 1.15 15.9M
2023-06-16 1.15 1.17 1.15 1.15 19.2M
2023-06-15 1.14 1.15 1.14 1.15 16.2M
2023-06-14 1.14 1.16 1.14 1.14 12.5M
2023-06-13 1.16 1.16 1.13 1.14 36.0M
2023-06-12 1.17 1.17 1.15 1.16 15.6M
2023-06-09 1.16 1.16 1.15 1.16 11.4M
2023-06-08 1.14 1.16 1.14 1.16 14.5M
2023-06-07 1.15 1.15 1.13 1.14 12.0M
2023-06-06 1.14 1.17 1.14 1.15 16.0M
2023-06-05 1.15 1.15 1.14 1.15 12.7M
2023-06-02 1.13 1.14 1.13 1.14 20.2M
2023-06-01 1.12 1.14 1.12 1.12 19.2M
2023-05-31 1.14 1.14 1.12 1.12 27.5M
2023-05-30 1.16 1.17 1.14 1.16 13.5M
2023-05-29 1.14 1.16 1.14 1.16 21.6M
2023-05-26 1.16 1.16 1.13 1.14 17.7M
2023-05-25 1.17 1.18 1.15 1.16 25.3M
2023-05-24 1.19 1.19 1.17 1.17 34.1M
2023-05-23 1.20 1.22 1.19 1.19 16.4M
2023-05-22 1.21 1.22 1.20 1.21 27.4M
2023-05-19 1.23 1.23 1.21 1.22 14.5M
2023-05-18 1.22 1.24 1.22 1.23 20.1M
2023-05-17 1.21 1.22 1.20 1.22 16.2M
2023-05-16 1.23 1.25 1.22 1.22 23.4M
2023-05-15 1.20 1.22 1.19 1.22 26.9M
2023-05-12 1.23 1.24 1.21 1.21 17.0M
2023-05-11 1.23 1.23 1.21 1.23 21.4M
2023-05-10 1.25 1.26 1.22 1.23 32.7M
2023-05-09 1.28 1.29 1.26 1.26 41.8M
2023-05-08 1.23 1.28 1.22 1.28 26.2M
2023-05-05 1.22 1.23 1.20 1.22 37.8M
2023-05-04 1.22 1.23 1.18 1.22 17.9M
2023-04-28 1.19 1.23 1.19 1.22 46.4M
2023-04-27 1.20 1.20 1.18 1.20 16.6M
2023-04-26 1.20 1.20 1.18 1.20 18.6M
2023-04-25 1.19 1.21 1.18 1.20 27.1M
2023-04-24 1.19 1.21 1.18 1.19 15.2M
2023-04-21 1.21 1.22 1.20 1.20 19.7M
2023-04-20 1.21 1.22 1.19 1.22 20.3M
2023-04-19 1.22 1.23 1.21 1.22 20.2M
2023-04-18 1.20 1.22 1.20 1.22 21.4M
2023-04-17 1.17 1.21 1.17 1.21 33.1M
2023-04-14 1.16 1.17 1.16 1.17 15.0M
2023-04-13 1.17 1.18 1.16 1.17 21.0M
2023-04-12 1.15 1.17 1.15 1.17 13.5M
2023-04-11 1.15 1.15 1.14 1.15 20.7M
2023-04-10 1.14 1.15 1.14 1.15 28.2M
2023-04-07 1.15 1.16 1.14 1.14 25.1M
2023-04-06 1.17 1.17 1.15 1.15 22.7M
2023-04-04 1.16 1.17 1.15 1.17 26.8M
2023-04-03 1.17 1.17 1.15 1.16 30.4M
2023-03-31 1.15 1.16 1.15 1.15 20.1M
2023-03-30 1.12 1.16 1.12 1.16 26.2M
2023-03-29 1.12 1.14 1.11 1.12 21.3M
2023-03-28 1.12 1.13 1.12 1.12 15.5M
2023-03-27 1.12 1.12 1.10 1.12 29.6M
2023-03-24 1.14 1.14 1.12 1.12 16.9M
2023-03-23 1.12 1.14 1.12 1.14 17.1M
2023-03-22 1.11 1.13 1.11 1.12 13.8M
2023-03-21 1.13 1.14 1.11 1.12 16.4M
2023-03-20 1.13 1.15 1.12 1.13 15.0M
2023-03-17 1.11 1.14 1.11 1.13 17.1M
2023-03-16 1.13 1.13 1.10 1.10 18.1M
2023-03-15 1.14 1.14 1.13 1.14 14.0M
2023-03-14 1.15 1.16 1.13 1.14 15.6M
2023-03-13 1.12 1.15 1.12 1.15 26.4M
2023-03-10 1.14 1.14 1.12 1.12 21.0M
2023-03-09 1.14 1.17 1.14 1.15 15.8M
2023-03-08 1.15 1.15 1.14 1.15 18.4M
2023-03-07 1.14 1.18 1.14 1.16 35.0M
2023-03-06 1.16 1.16 1.14 1.14 42.7M
2023-03-03 1.15 1.16 1.14 1.16 18.2M
2023-03-02 1.14 1.15 1.13 1.15 28.9M
2023-03-01 1.13 1.14 1.13 1.14 20.7M
2023-02-28 1.14 1.14 1.13 1.13 28.8M
2023-02-27 1.13 1.15 1.13 1.14 22.5M
2023-02-24 1.14 1.15 1.12 1.13 17.9M
2023-02-23 1.14 1.15 1.13 1.14 40.3M
2023-02-22 1.13 1.14 1.12 1.13 24.2M
2023-02-21 1.11 1.14 1.11 1.13 36.0M
2023-02-20 1.08 1.11 1.08 1.11 28.3M
2023-02-17 1.08 1.09 1.07 1.08 19.0M
2023-02-16 1.09 1.09 1.07 1.08 28.4M
2023-02-15 1.09 1.10 1.08 1.09 8.9M
2023-02-14 1.09 1.10 1.09 1.09 20.1M
2023-02-13 1.09 1.10 1.08 1.09 34.1M
2023-02-10 1.10 1.11 1.09 1.09 15.0M
2023-02-09 1.10 1.11 1.09 1.11 13.1M
2023-02-08 1.11 1.11 1.10 1.10 12.9M
2023-02-07 1.10 1.12 1.10 1.11 33.9M
2023-02-06 1.10 1.11 1.10 1.10 12.7M
2023-02-03 1.12 1.12 1.10 1.11 24.8M
2023-02-02 1.12 1.12 1.10 1.12 49.1M
2023-02-01 1.11 1.12 1.11 1.12 27.3M
2023-01-31 1.11 1.12 1.11 1.11 26.9M
2023-01-30 1.13 1.13 1.11 1.11 24.6M
2023-01-20 1.11 1.12 1.11 1.12 28.5M
2023-01-19 1.10 1.12 1.10 1.11 33.4M
2023-01-18 1.10 1.11 1.10 1.10 40.4M
2023-01-17 1.10 1.10 1.09 1.10 29.5M
2023-01-16 1.09 1.10 1.09 1.10 29.1M
2023-01-13 1.09 1.10 1.09 1.09 25.7M
2023-01-12 1.09 1.10 1.08 1.09 57.1M
2023-01-11 1.06 1.10 1.06 1.09 30.9M
2023-01-10 1.07 1.07 1.05 1.06 22.7M
2023-01-09 1.07 1.07 1.06 1.07 19.7M
2023-01-06 1.06 1.06 1.05 1.06 18.0M
2023-01-05 1.05 1.06 1.05 1.06 15.4M
2023-01-04 1.06 1.06 1.05 1.05 28.9M
2023-01-03 1.06 1.07 1.05 1.07 12.1M