ChinaAMC SSE Market-Making Corp Bond

511200
🏛️ china →
99.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 99.91 99.96 99.87 99.87 14.8K
09:35 99.87 99.90 99.87 99.90 16.5K
09:40 99.90 99.90 99.90 99.90 3.7K
09:45 99.90 99.98 99.90 99.98 69.8K
09:50 100.00 100.00 100.00 100.00 3.3K
09:55 99.99 100.00 99.97 99.97 14,046.1K
10:00 99.98 99.98 99.98 99.98 10.0K
10:10 99.98 99.98 99.98 99.98 22,480.0K
10:15 99.98 99.98 99.98 99.98 15,522.8K
10:20 99.99 99.99 99.99 99.99 2.8K
10:25 99.97 99.97 99.97 99.97 3.2K
10:30 99.99 99.99 99.97 99.97 8.6K
10:35 99.99 99.99 99.97 99.97 78.3K
10:40 99.97 99.98 99.97 99.97 16.6K
10:45 99.97 99.98 99.91 99.91 285.7K
10:50 99.93 99.95 99.92 99.95 29.9K
10:55 99.93 99.96 99.93 99.96 1,946.5K
11:00 99.96 99.96 99.93 99.96 14.4K
11:05 99.96 99.96 99.91 99.92 217.2K
11:10 99.92 99.95 99.92 99.95 23.3K
11:15 99.95 99.95 99.94 99.94 12.9K
11:20 99.94 99.96 99.94 99.96 11.0K
11:25 99.96 99.96 99.92 99.95 17.6K
13:00 99.95 99.95 99.95 99.95 2.3K
13:05 99.95 99.95 99.93 99.95 6.1K
13:10 99.95 99.96 99.95 99.95 116.7K
13:15 99.96 99.96 99.96 99.96 3.9K
13:20 99.96 99.96 99.96 99.96 1.4K
13:25 99.96 99.96 99.96 99.96 2.4K
13:30 99.96 99.96 99.96 99.96 4.1K
13:35 99.96 99.96 99.96 99.96 5.3K
13:45 99.96 99.96 99.96 99.96 0.1K
13:50 99.96 99.96 99.96 99.96 21.0K
13:55 99.96 99.96 99.96 99.96 12.2K
14:00 99.96 99.96 99.96 99.96 18.2K
14:05 99.96 99.97 99.92 99.96 213.3K
14:10 99.96 99.96 99.93 99.96 55.2K
14:15 99.96 99.96 99.96 99.96 29.9K
14:20 99.96 99.96 99.96 99.96 16.7K
14:25 99.96 99.97 99.96 99.97 30.1K
14:30 99.96 99.97 99.96 99.96 29.2K
14:35 99.96 99.97 99.96 99.96 27.6K
14:40 99.96 99.97 99.96 99.96 14.8K
14:45 99.96 99.97 99.96 99.97 161.6K
14:50 99.97 99.97 99.97 99.97 12.9K
14:55 99.96 99.97 99.96 99.97 5.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 99.91 100.00 99.87 99.96 55.6M
2025-09-25 100.02 100.02 99.61 99.86 51.3M
2025-09-24 100.29 100.29 100.01 100.02 47.3M
2025-09-23 100.38 100.40 100.22 100.22 72.5M
2025-09-22 100.43 100.46 100.34 100.36 85.7M
2025-09-19 100.53 100.61 100.38 100.40 77.1M
2025-09-18 100.59 100.65 100.54 100.57 54.5M
2025-09-17 100.56 100.65 100.56 100.64 78.4M
2025-09-16 100.50 100.60 100.39 100.60 69.3M
2025-09-15 100.48 100.59 100.47 100.55 68.7M
2025-09-12 100.51 100.56 100.45 100.47 49.6M
2025-09-11 100.56 100.60 100.36 100.49 8.0M
2025-09-10 100.74 100.74 100.47 100.52 29.0M
2025-09-09 100.82 100.82 100.69 100.70 63.6M
2025-09-08 100.82 100.83 100.78 100.81 73.5M
2025-09-05 101.00 101.00 100.83 100.85 17.6M
2025-09-04 100.96 101.01 100.93 101.01 63.9M
2025-09-03 100.82 100.92 100.82 100.92 25.4M
2025-09-02 100.75 100.82 100.75 100.82 83.3M
2025-09-01 100.69 100.78 100.67 100.77 52.3M
2025-08-29 100.70 100.75 100.68 100.73 69.3M
2025-08-28 100.81 100.81 100.65 100.67 10.7M
2025-08-27 100.72 100.83 100.68 100.81 40.6M
2025-08-26 100.76 100.77 100.66 100.72 14.0M
2025-08-25 100.50 100.76 100.50 100.70 79.7M
2025-08-22 100.50 100.62 100.49 100.56 94.7M
2025-08-21 100.41 100.51 100.30 100.50 10.6M
2025-08-20 100.59 100.66 100.45 100.47 5.8M
2025-08-19 100.48 100.59 100.38 100.54 159.6M
2025-08-18 100.84 100.84 100.42 100.44 7.6M
2025-08-15 100.99 100.99 100.72 100.88 78.1M
2025-08-14 101.01 101.02 100.86 100.90 113.9M
2025-08-13 100.97 101.02 100.88 100.98 71.3M
2025-08-12 101.09 101.11 100.95 100.98 14.9M
2025-08-11 101.25 101.25 101.00 101.11 18.9M
2025-08-08 101.27 101.29 101.25 101.27 72.5M
2025-08-07 101.19 101.28 101.18 101.24 65.5M
2025-08-06 101.17 101.20 101.13 101.18 56.1M
2025-08-05 101.10 101.17 101.06 101.17 163.7M
2025-08-04 101.20 101.28 101.10 101.12 162.0M
2025-08-01 101.06 101.15 101.01 101.12 45.2M
2025-07-31 100.88 101.30 100.88 101.06 61.1M
2025-07-30 100.82 100.89 100.64 100.82 16.8M
2025-07-29 100.96 100.97 100.75 100.75 11.5M
2025-07-28 101.00 101.03 100.92 100.96 50.0M
2025-07-25 100.85 100.95 100.80 100.90 32.4M
2025-07-24 101.13 101.13 100.76 100.85 6.3M
2025-07-23 101.20 101.20 101.00 101.18 24.0M
2025-07-22 101.40 101.40 101.26 101.28 138.3M
2025-07-21 101.47 101.47 101.31 101.34 140.1M
2025-07-18 101.45 101.45 101.39 101.43 49.8M
2025-07-17 101.34 101.40 101.31 101.38 78.7M
2025-07-16 101.30 101.33 101.26 101.32 102.6M
2025-07-15 101.19 101.30 101.19 101.28 157.7M
2025-07-14 101.22 101.22 101.13 101.14 45.5M
2025-07-11 101.32 101.32 101.16 101.21 32.2M
2025-07-10 101.35 101.37 101.22 101.24 26.1M
2025-07-09 101.41 101.41 101.29 101.35 102.5M
2025-07-08 101.43 101.46 101.35 101.38 174.8M
2025-07-07 101.45 101.46 101.39 101.41 91.2M
2025-07-04 101.33 101.40 101.27 101.40 87.6M
2025-07-03 101.22 101.29 101.22 101.28 141.3M
2025-07-02 101.12 101.22 101.12 101.21 75.6M
2025-07-01 101.13 101.14 100.16 101.11 48.2M
2025-06-30 101.16 101.20 101.14 101.15 120.8M
2025-06-27 101.16 101.19 101.11 101.15 109.8M
2025-06-26 101.17 101.19 101.10 101.11 109.8M
2025-06-25 101.21 101.26 101.15 101.20 162.0M
2025-06-24 101.24 101.25 101.19 101.21 64.4M
2025-06-23 101.22 101.24 101.21 101.24 100.0M
2025-06-20 101.16 101.20 101.13 101.19 95.1M
2025-06-19 101.08 101.13 101.07 101.12 107.8M
2025-06-18 101.08 101.08 101.04 101.06 88.0M
2025-06-17 101.05 101.06 100.99 101.06 72.4M
2025-06-16 100.99 101.02 100.98 101.01 86.2M
2025-06-13 100.96 100.99 100.93 100.98 63.9M
2025-06-12 100.91 100.96 100.91 100.96 121.8M
2025-06-11 100.83 100.93 100.83 100.91 74.7M
2025-06-10 100.82 100.90 100.82 100.87 61.8M
2025-06-09 100.77 100.85 100.77 100.82 86.1M
2025-06-06 100.75 100.85 100.75 100.83 72.5M
2025-06-05 100.68 100.76 100.67 100.75 75.3M
2025-06-04 100.68 100.73 100.65 100.72 37.8M
2025-06-03 100.66 100.72 100.66 100.69 64.7M
2025-05-30 100.66 100.74 100.61 100.72 36.6M
2025-05-29 100.65 100.74 100.65 100.69 33.4M
2025-05-28 100.69 100.74 100.69 100.73 40.4M
2025-05-27 100.73 100.74 100.69 100.73 39.3M
2025-05-26 100.73 100.73 100.63 100.69 35.5M
2025-05-23 100.68 100.68 100.63 100.66 37.4M
2025-05-22 100.54 100.63 100.54 100.62 42.5M
2025-05-21 100.46 100.62 100.46 100.57 47.9M
2025-05-20 100.49 100.51 100.44 100.48 40.2M
2025-05-19 100.38 100.46 100.38 100.45 51.7M
2025-05-16 100.40 100.41 100.38 100.38 49.8M
2025-05-15 100.46 100.49 100.45 100.46 51.4M
2025-05-14 100.43 100.50 100.43 100.49 46.8M
2025-05-13 100.52 100.52 100.44 100.51 25.7M
2025-05-12 100.43 100.53 100.42 100.48 29.8M
2025-05-09 100.50 100.52 100.44 100.50 62.4M
2025-05-08 100.31 100.47 100.29 100.46 36.9M
2025-05-07 100.33 100.35 100.29 100.33 21.9M
2025-05-06 100.29 100.33 100.23 100.31 16.2M
2025-04-30 100.29 100.39 100.27 100.36 13.6M
2025-04-29 100.20 100.29 100.20 100.29 14.3M
2025-04-28 100.08 100.18 100.08 100.18 22.8M
2025-04-25 100.10 100.12 100.06 100.10 17.1M
2025-04-24 100.12 100.17 100.07 100.09 12.5M
2025-04-23 100.16 100.21 100.12 100.13 19.4M
2025-04-22 100.19 100.29 100.19 100.24 9.1M
2025-04-21 100.26 100.30 100.24 100.24 18.9M
2025-04-18 100.35 100.35 100.30 100.30 7.2M
2025-04-17 100.38 100.39 100.31 100.33 15.3M
2025-04-16 100.38 100.42 100.34 100.41 15.6M
2025-04-15 100.37 100.40 100.35 100.37 6.8M
2025-04-14 100.31 100.36 100.30 100.36 8.0M
2025-04-11 100.36 100.42 100.34 100.37 19.5M
2025-04-10 100.36 100.36 100.27 100.34 11.9M
2025-04-09 100.48 100.48 100.38 100.42 12.3M
2025-04-08 100.36 100.37 100.31 100.37 14.4M
2025-04-07 100.41 100.50 100.41 100.45 7.1M
2025-04-03 100.04 100.29 100.04 100.22 10.5M
2025-04-02 99.89 100.03 99.88 99.98 17.7M
2025-04-01 99.87 99.89 99.86 99.88 12.0M
2025-03-31 99.84 99.87 99.75 99.87 11.0M
2025-03-28 99.80 99.89 99.80 99.87 6.6M
2025-03-27 99.71 99.80 99.71 99.80 21.9M
2025-03-26 99.67 99.77 99.67 99.77 9.5M
2025-03-25 99.61 99.70 99.61 99.69 16.4M
2025-03-24 99.52 99.61 99.52 99.56 14.0M
2025-03-21 99.53 99.53 99.47 99.47 11.6M
2025-03-20 99.35 99.46 99.35 99.46 11.9M
2025-03-19 99.33 99.34 99.30 99.30 9.0M
2025-03-18 99.27 99.35 99.27 99.33 9.3M
2025-03-17 99.22 99.30 99.22 99.26 15.7M
2025-03-14 99.32 99.40 99.31 99.35 13.6M
2025-03-13 99.22 99.34 99.22 99.33 8.7M
2025-03-12 99.25 99.30 99.25 99.30 9.5M
2025-03-11 99.38 99.38 99.24 99.25 7.0M
2025-03-10 99.45 99.45 99.32 99.37 8.7M
2025-03-07 99.61 99.61 99.40 99.42 10.4M
2025-03-06 99.63 99.63 99.61 99.62 10.4M
2025-03-05 99.61 99.68 99.61 99.63 10.9M
2025-03-04 99.68 99.68 99.59 99.60 10.7M
2025-03-03 99.60 99.63 99.58 99.62 3.8M
2025-02-28 99.66 99.66 99.61 99.62 5.7M
2025-02-27 99.63 99.66 99.60 99.62 9.3M
2025-02-26 99.64 99.67 99.57 99.63 8.4M
2025-02-25 99.77 99.83 99.51 99.64 1.5M
2025-02-24 99.83 99.83 99.67 99.67 4.9M
2025-02-21 99.94 99.94 99.80 99.83 6.1M
2025-02-20 99.97 99.99 99.92 99.93 7.5M
2025-02-19 99.96 100.04 99.96 100.03 4.0M
2025-02-18 100.04 100.08 100.02 100.05 8.1M
2025-02-17 100.19 100.20 100.12 100.13 3.5M
2025-02-14 100.17 100.20 100.17 100.19 13.9M
2025-02-13 100.15 100.21 100.15 100.20 5.2M
2025-02-12 100.23 100.23 100.19 100.20 5.4M
2025-02-11 100.18 100.23 100.18 100.23 5.0M
2025-02-10 100.17 100.19 100.17 100.18 5.6M
2025-02-07 100.17 100.17 100.12 100.17 10.2M