CMF CSI SEEE Carbon Neutral

159641
🏛️ china →
1.01
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
2024-12-31 0.80 0.80 0.79 0.79 16.9M
2024-12-30 0.81 0.81 0.79 0.80 10.3M
2024-12-27 0.80 0.80 0.79 0.80 9.1M
2024-12-26 0.80 0.80 0.80 0.80 17.6M
2024-12-25 0.82 0.82 0.80 0.80 13.8M
2024-12-24 0.80 0.80 0.80 0.80 14.9M
2024-12-23 0.79 0.80 0.79 0.79 17.1M
2024-12-20 0.80 0.80 0.79 0.79 10.3M
2024-12-19 0.79 0.81 0.79 0.80 16.5M
2024-12-18 0.80 0.81 0.80 0.80 18.8M
2024-12-17 0.79 0.81 0.79 0.80 17.4M
2024-12-16 0.80 0.81 0.80 0.80 17.6M
2024-12-13 0.83 0.83 0.81 0.81 19.9M
2024-12-12 0.82 0.82 0.81 0.82 21.1M
2024-12-11 0.81 0.82 0.81 0.81 19.2M
2024-12-10 0.84 0.84 0.81 0.81 17.6M
2024-12-09 0.81 0.82 0.81 0.81 18.3M
2024-12-06 0.80 0.81 0.80 0.81 17.4M
2024-12-05 0.81 0.81 0.80 0.80 16.8M
2024-12-04 0.81 0.81 0.80 0.81 17.3M
2024-12-03 0.82 0.82 0.81 0.81 8.7M
2024-12-02 0.80 0.81 0.80 0.81 13.9M
2024-11-29 0.79 0.81 0.79 0.80 16.9M
2024-11-28 0.80 0.80 0.79 0.79 12.2M
2024-11-27 0.80 0.80 0.78 0.80 14.6M
2024-11-26 0.80 0.80 0.79 0.79 16.2M
2024-11-25 0.80 0.81 0.79 0.80 11.9M
2024-11-22 0.82 0.82 0.80 0.80 14.3M
2024-11-21 0.82 0.83 0.82 0.82 10.1M
2024-11-20 0.83 0.83 0.82 0.82 11.7M
2024-11-19 0.81 0.82 0.80 0.82 11.7M
2024-11-18 0.81 0.82 0.80 0.81 11.1M
2024-11-15 0.82 0.84 0.81 0.81 4.4M
2024-11-14 0.84 0.85 0.83 0.83 12.8M
2024-11-13 0.83 0.85 0.83 0.85 14.0M
2024-11-12 0.85 0.86 0.83 0.84 18.6M
2024-11-11 0.82 0.85 0.82 0.85 15.6M
2024-11-08 0.84 0.86 0.83 0.84 12.6M
2024-11-07 0.84 0.84 0.82 0.84 9.9M
2024-11-06 0.84 0.85 0.83 0.83 10.2M
2024-11-05 0.82 0.84 0.81 0.84 17.5M
2024-11-04 0.81 0.82 0.81 0.82 11.7M
2024-11-01 0.80 0.82 0.79 0.81 12.7M
2024-10-31 0.81 0.82 0.80 0.81 12.2M
2024-10-30 0.81 0.82 0.80 0.81 9.9M
2024-10-29 0.83 0.83 0.81 0.81 10.8M
2024-10-28 0.82 0.82 0.81 0.82 6.1M
2024-10-25 0.81 0.83 0.81 0.82 11.5M
2024-10-24 0.81 0.81 0.80 0.80 9.0M
2024-10-23 0.80 0.82 0.80 0.81 15.1M
2024-10-22 0.81 0.81 0.79 0.80 9.0M
2024-10-21 0.80 0.81 0.79 0.80 7.1M
2024-10-18 0.76 0.81 0.76 0.79 4.0M
2024-10-17 0.77 0.78 0.76 0.76 8.5M
2024-10-16 0.76 0.79 0.76 0.77 6.1M
2024-10-15 0.80 0.80 0.78 0.78 5.2M
2024-10-14 0.78 0.80 0.78 0.80 6.3M
2024-10-11 0.81 0.81 0.78 0.78 6.1M
2024-10-10 0.80 0.83 0.80 0.81 5.7M
2024-10-09 0.87 0.87 0.80 0.80 8.0M
2024-10-08 0.91 0.91 0.84 0.88 23.6M
2024-09-30 0.77 0.83 0.77 0.83 18.0M
2024-09-27 0.74 0.77 0.72 0.76 11.4M
2024-09-26 0.71 0.72 0.70 0.72 16.3M
2024-09-25 0.70 0.72 0.70 0.70 10.9M
2024-09-24 0.67 0.69 0.67 0.69 16.7M
2024-09-23 0.66 0.67 0.66 0.67 22.6M
2024-09-20 0.67 0.67 0.66 0.67 20.3M
2024-09-19 0.66 0.67 0.65 0.67 23.9M
2024-09-18 0.66 0.66 0.65 0.66 21.7M
2024-09-13 0.66 0.66 0.66 0.66 20.0M
2024-09-12 0.66 0.67 0.66 0.66 19.5M
2024-09-11 0.66 0.66 0.66 0.66 22.8M
2024-09-10 0.66 0.66 0.65 0.66 19.3M
2024-09-09 0.67 0.67 0.66 0.66 12.9M
2024-09-06 0.67 0.68 0.67 0.67 9.6M
2024-09-05 0.67 0.68 0.67 0.68 16.3M
2024-09-04 0.67 0.68 0.67 0.67 9.4M
2024-09-03 0.67 0.68 0.67 0.68 9.5M
2024-09-02 0.68 0.68 0.67 0.67 11.4M
2024-08-30 0.68 0.69 0.68 0.69 16.5M
2024-08-29 0.67 0.68 0.67 0.68 9.1M
2024-08-28 0.68 0.68 0.67 0.67 15.0M
2024-08-27 0.68 0.68 0.67 0.68 6.9M
2024-08-26 0.67 0.68 0.67 0.68 8.8M
2024-08-23 0.67 0.68 0.67 0.67 12.1M
2024-08-22 0.68 0.68 0.67 0.68 11.0M
2024-08-21 0.67 0.68 0.67 0.68 9.0M
2024-08-20 0.69 0.69 0.68 0.68 11.6M
2024-08-19 0.69 0.69 0.68 0.69 7.9M
2024-08-16 0.69 0.69 0.68 0.68 12.1M
2024-08-15 0.68 0.69 0.67 0.68 15.7M
2024-08-14 0.69 0.69 0.68 0.68 9.3M
2024-08-13 0.68 0.68 0.68 0.68 13.4M
2024-08-12 0.68 0.68 0.68 0.68 5.3M
2024-08-09 0.69 0.69 0.68 0.68 3.1M
2024-08-08 0.69 0.69 0.68 0.69 8.1M
2024-08-07 0.69 0.69 0.68 0.69 8.8M
2024-08-06 0.68 0.69 0.68 0.68 11.8M
2024-08-05 0.68 0.70 0.68 0.68 10.8M
2024-08-02 0.71 0.71 0.69 0.69 11.6M
2024-08-01 0.71 0.71 0.70 0.70 6.3M
2024-07-31 0.70 0.71 0.69 0.71 11.5M
2024-07-30 0.70 0.70 0.69 0.70 10.8M
2024-07-29 0.71 0.71 0.70 0.70 10.1M
2024-07-26 0.70 0.71 0.70 0.71 13.9M
2024-07-25 0.71 0.71 0.70 0.70 17.1M
2024-07-24 0.70 0.71 0.70 0.71 16.0M
2024-07-23 0.72 0.73 0.71 0.71 6.5M
2024-07-22 0.74 0.74 0.72 0.73 15.4M
2024-07-19 0.73 0.73 0.72 0.73 15.6M
2024-07-18 0.72 0.73 0.72 0.73 15.4M
2024-07-17 0.73 0.73 0.72 0.72 13.7M
2024-07-16 0.72 0.73 0.72 0.73 11.2M
2024-07-15 0.73 0.73 0.72 0.72 13.6M
2024-07-12 0.73 0.73 0.72 0.72 11.9M
2024-07-11 0.72 0.72 0.71 0.72 13.5M
2024-07-10 0.71 0.72 0.71 0.71 10.5M
2024-07-09 0.70 0.71 0.70 0.71 12.8M
2024-07-08 0.72 0.72 0.70 0.71 10.4M
2024-07-05 0.71 0.71 0.70 0.71 11.1M
2024-07-04 0.72 0.72 0.71 0.71 9.2M
2024-07-03 0.72 0.72 0.71 0.71 11.0M
2024-07-02 0.73 0.73 0.71 0.71 15.1M
2024-07-01 0.71 0.72 0.71 0.72 14.7M
2024-06-28 0.70 0.72 0.70 0.71 15.6M
2024-06-27 0.72 0.72 0.71 0.71 12.1M
2024-06-26 0.71 0.72 0.71 0.72 15.1M
2024-06-25 0.72 0.72 0.71 0.72 14.8M
2024-06-24 0.72 0.73 0.72 0.72 12.9M
2024-06-21 0.72 0.73 0.72 0.72 10.7M
2024-06-20 0.73 0.73 0.73 0.73 12.5M
2024-06-19 0.74 0.74 0.73 0.73 12.5M
2024-06-18 0.73 0.74 0.73 0.73 13.5M
2024-06-17 0.73 0.74 0.73 0.74 14.7M
2024-06-14 0.73 0.74 0.73 0.73 10.4M
2024-06-13 0.74 0.74 0.73 0.74 6.3M
2024-06-12 0.73 0.74 0.73 0.74 8.5M
2024-06-11 0.74 0.74 0.73 0.74 10.0M
2024-06-07 0.75 0.75 0.74 0.75 13.4M
2024-06-06 0.75 0.76 0.75 0.75 13.2M
2024-06-05 0.75 0.76 0.75 0.75 12.3M
2024-06-04 0.74 0.76 0.74 0.76 10.2M
2024-06-03 0.78 0.78 0.74 0.75 10.2M
2024-05-31 0.75 0.75 0.75 0.75 11.3M
2024-05-30 0.75 0.76 0.75 0.75 12.1M
2024-05-29 0.75 0.76 0.75 0.76 17.7M
2024-05-28 0.75 0.75 0.74 0.74 11.5M
2024-05-27 0.74 0.75 0.74 0.75 11.3M
2024-05-24 0.74 0.75 0.74 0.74 9.7M
2024-05-23 0.76 0.76 0.75 0.75 10.4M
2024-05-22 0.75 0.76 0.75 0.76 12.4M
2024-05-21 0.77 0.77 0.75 0.75 7.2M
2024-05-20 0.76 0.76 0.75 0.76 12.9M
2024-05-17 0.74 0.75 0.74 0.75 16.9M
2024-05-16 0.75 0.75 0.75 0.75 13.7M
2024-05-15 0.75 0.76 0.75 0.75 12.3M
2024-05-14 0.76 0.76 0.75 0.76 10.7M
2024-05-13 0.75 0.76 0.75 0.76 14.2M
2024-05-10 0.76 0.76 0.76 0.76 10.5M
2024-05-09 0.75 0.76 0.75 0.76 13.9M
2024-05-08 0.75 0.75 0.75 0.75 10.5M
2024-05-07 0.76 0.76 0.76 0.76 9.7M
2024-05-06 0.76 0.76 0.75 0.76 19.5M
2024-04-30 0.76 0.76 0.75 0.75 15.3M
2024-04-29 0.74 0.76 0.74 0.75 20.7M
2024-04-26 0.72 0.74 0.72 0.74 17.7M
2024-04-25 0.72 0.73 0.72 0.73 8.5M
2024-04-24 0.72 0.73 0.72 0.73 13.2M
2024-04-23 0.74 0.74 0.72 0.72 7.7M
2024-04-22 0.74 0.75 0.74 0.74 5.4M
2024-04-19 0.76 0.76 0.74 0.74 12.9M
2024-04-18 0.75 0.76 0.75 0.75 19.0M
2024-04-17 0.73 0.75 0.73 0.75 14.5M
2024-04-16 0.75 0.75 0.74 0.74 20.4M
2024-04-15 0.74 0.75 0.74 0.75 18.2M
2024-04-12 0.75 0.75 0.74 0.74 22.4M
2024-04-11 0.74 0.75 0.74 0.75 21.5M
2024-04-10 0.74 0.75 0.74 0.74 19.9M
2024-04-09 0.75 0.75 0.74 0.75 10.8M
2024-04-08 0.75 0.76 0.74 0.74 19.5M
2024-04-03 0.75 0.75 0.74 0.75 13.8M
2024-04-02 0.75 0.75 0.74 0.75 24.0M
2024-04-01 0.74 0.75 0.73 0.74 19.1M
2024-03-29 0.72 0.73 0.72 0.73 20.4M
2024-03-28 0.72 0.73 0.71 0.72 23.5M
2024-03-27 0.74 0.74 0.72 0.72 21.8M
2024-03-26 0.71 0.73 0.71 0.73 23.9M
2024-03-25 0.71 0.73 0.71 0.72 20.5M
2024-03-22 0.72 0.73 0.72 0.72 19.3M
2024-03-21 0.74 0.74 0.73 0.73 20.1M
2024-03-20 0.73 0.74 0.73 0.73 19.6M
2024-03-19 0.75 0.75 0.73 0.73 18.5M
2024-03-18 0.73 0.74 0.73 0.74 11.0M
2024-03-15 0.73 0.73 0.72 0.73 22.4M
2024-03-14 0.73 0.74 0.72 0.73 18.0M
2024-03-13 0.73 0.73 0.72 0.73 9.1M
2024-03-12 0.73 0.73 0.73 0.73 16.4M
2024-03-11 0.71 0.73 0.71 0.73 18.4M
2024-03-08 0.72 0.72 0.70 0.71 14.3M
2024-03-07 0.71 0.71 0.70 0.70 13.8M
2024-03-06 0.70 0.71 0.70 0.71 23.0M
2024-03-05 0.70 0.70 0.70 0.70 20.5M
2024-03-04 0.70 0.70 0.70 0.70 9.5M
2024-03-01 0.69 0.70 0.69 0.70 20.5M
2024-02-29 0.67 0.69 0.67 0.69 17.9M
2024-02-28 0.68 0.70 0.68 0.68 20.4M
2024-02-27 0.68 0.69 0.67 0.69 11.3M
2024-02-26 0.70 0.70 0.68 0.68 12.2M
2024-02-23 0.69 0.69 0.68 0.69 14.2M
2024-02-22 0.68 0.68 0.68 0.68 12.0M
2024-02-21 0.69 0.69 0.67 0.68 17.6M
2024-02-20 0.67 0.67 0.67 0.67 22.9M
2024-02-19 0.67 0.67 0.66 0.67 10.7M
2024-02-08 0.68 0.68 0.66 0.67 22.6M
2024-02-07 0.65 0.66 0.65 0.66 24.9M
2024-02-06 0.61 0.65 0.61 0.65 33.8M
2024-02-05 0.62 0.63 0.60 0.62 33.9M
2024-02-02 0.63 0.64 0.61 0.63 18.6M
2024-02-01 0.63 0.64 0.63 0.64 22.3M
2024-01-31 0.63 0.64 0.63 0.64 18.0M
2024-01-30 0.66 0.66 0.64 0.64 22.6M
2024-01-29 0.66 0.66 0.65 0.65 16.8M
2024-01-26 0.67 0.67 0.66 0.66 14.3M
2024-01-25 0.66 0.67 0.65 0.66 16.7M
2024-01-24 0.65 0.66 0.64 0.65 14.7M
2024-01-23 0.64 0.65 0.64 0.65 16.4M
2024-01-22 0.65 0.66 0.64 0.65 16.4M
2024-01-19 0.66 0.67 0.66 0.66 16.6M
2024-01-18 0.66 0.67 0.65 0.66 24.3M
2024-01-17 0.67 0.67 0.66 0.66 22.9M
2024-01-16 0.68 0.68 0.67 0.67 14.1M
2024-01-15 0.68 0.68 0.67 0.67 20.1M
2024-01-12 0.67 0.68 0.67 0.68 18.1M
2024-01-11 0.67 0.68 0.66 0.67 9.4M
2024-01-10 0.67 0.68 0.66 0.67 8.6M
2024-01-09 0.66 0.67 0.66 0.67 16.3M
2024-01-08 0.67 0.68 0.67 0.67 15.0M
2024-01-05 0.67 0.68 0.67 0.67 29.1M
2024-01-04 0.70 0.70 0.67 0.67 35.3M
2024-01-03 0.68 0.69 0.68 0.69 18.4M
2024-01-02 0.70 0.70 0.68 0.68 15.6M