CNY/MNT

CNY/MNT
🏛️ china →
504.23
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
2023-12-29 482.51 485.14 481.48 483.25 0.0M
2023-12-28 481.13 485.09 481.04 481.81 0.0M
2023-12-27 480.72 481.94 479.63 480.47 0.0M
2023-12-26 482.26 482.26 480.87 480.87 0.0M
2023-12-25 482.41 482.65 482.09 482.24 0.0M
2023-12-22 481.50 482.88 481.06 482.46 0.0M
2023-12-21 482.56 482.58 480.46 481.15 0.0M
2023-12-20 482.86 483.32 481.35 479.19 0.0M
2023-12-19 482.33 482.77 481.02 482.56 0.0M
2023-12-18 482.79 482.94 482.06 482.48 0.0M
2023-12-15 483.57 485.08 482.99 483.26 0.0M
2023-12-14 482.77 484.93 482.45 484.24 0.0M
2023-12-13 478.44 481.85 478.02 480.14 0.0M
2023-12-12 481.18 481.68 478.54 478.64 0.0M
2023-12-11 479.77 481.06 478.20 478.51 0.0M
2023-12-08 480.35 480.60 478.92 480.46 0.0M
2023-12-07 483.24 484.04 480.35 480.35 0.0M
2023-12-06 483.49 483.61 483.26 481.14 0.0M
2023-12-05 483.70 484.11 483.24 481.95 0.0M
2023-12-04 484.53 484.53 483.38 481.56 0.0M
2023-12-01 484.93 485.41 483.41 481.29 0.0M
2023-11-30 484.79 486.03 484.61 482.73 0.0M
2023-11-29 486.01 486.07 485.21 483.04 0.0M
2023-11-28 484.26 484.72 484.10 481.93 0.0M
2023-11-27 484.98 485.02 483.99 482.17 0.0M
2023-11-24 485.79 485.81 484.36 482.34 0.0M
2023-11-23 485.17 486.23 485.05 482.62 0.0M
2023-11-22 486.25 486.25 484.87 482.00 0.0M
2023-11-21 486.08 486.81 483.31 483.20 0.0M
2023-11-20 479.34 484.02 478.82 481.14 0.0M
2023-11-17 476.08 478.82 475.66 476.10 0.0M
2023-11-16 475.70 476.39 475.10 473.27 0.0M
2023-11-15 475.14 476.94 475.04 473.58 0.0M
2023-11-14 473.56 475.86 472.97 472.81 0.0M
2023-11-13 473.98 474.35 472.93 470.22 0.0M
2023-11-10 473.37 474.37 473.02 471.91 0.0M
2023-11-09 474.04 474.12 473.42 470.21 0.0M
2023-11-08 474.08 474.97 473.78 470.42 0.0M
2023-11-07 474.86 475.00 473.69 470.41 0.0M
2023-11-06 474.12 475.46 474.02 472.42 0.0M
2023-11-03 472.85 474.03 472.67 470.42 0.0M
2023-11-02 472.95 473.01 472.71 469.47 0.0M
2023-11-01 473.16 473.16 472.71 469.40 0.0M
2023-10-31 472.92 473.17 472.73 469.85 0.0M
2023-10-30 473.84 473.93 473.11 469.68 0.0M
2023-10-27 473.85 473.85 473.57 470.50 0.0M
2023-10-26 473.70 473.89 473.53 470.58 0.0M
2023-10-25 473.87 473.93 473.16 470.48 0.0M
2023-10-24 473.92 474.45 473.49 470.52 0.0M
2023-10-23 473.58 473.58 473.19 470.20 0.0M
2023-10-20 473.56 473.82 472.80 470.40 0.0M
2023-10-19 474.05 474.05 473.42 470.31 0.0M
2023-10-18 473.90 474.90 473.66 470.49 0.0M
2023-10-17 473.94 474.09 473.58 470.67 0.0M
2023-10-16 474.91 475.03 473.91 470.48 0.0M
2023-10-13 475.08 475.40 474.90 472.29 0.0M
2023-10-12 475.73 476.14 475.29 472.51 0.0M
2023-10-11 475.95 476.05 475.10 472.67 0.0M
2023-10-10 476.79 476.79 475.10 472.12 0.0M
2023-10-09 475.08 476.28 475.06 472.34 0.0M
2023-10-06 474.97 475.11 474.97 471.79 0.0M
2023-10-05 474.56 474.97 474.56 471.51 0.0M
2023-10-04 475.18 475.18 474.56 471.10 0.0M
2023-10-03 475.38 475.66 474.90 471.65 0.0M
2023-10-02 475.25 475.38 475.25 472.61 0.0M
2023-09-29 476.34 476.34 476.34 474.25 0.0M
2023-09-28 475.45 476.40 475.42 474.25 0.0M
2023-09-27 476.54 476.60 475.19 473.09 0.0M
2023-09-26 475.53 475.89 475.00 473.03 0.0M
2023-09-25 476.07 476.08 475.08 472.46 0.0M
2023-09-22 475.90 476.29 475.75 473.63 0.0M
2023-09-21 476.73 476.75 475.38 472.98 0.0M
2023-09-20 476.43 477.16 476.06 474.01 0.0M
2023-09-19 476.43 476.78 475.82 472.75 0.0M
2023-09-18 477.22 477.45 476.24 473.81 0.0M
2023-09-15 477.31 479.51 477.20 475.03 0.0M
2023-09-14 478.14 478.18 477.27 474.93 0.0M
2023-09-13 477.26 478.25 476.85 475.12 0.0M
2023-09-12 476.59 477.31 475.93 473.77 0.0M
2023-09-11 474.43 477.87 474.31 474.32 0.0M
2023-09-08 473.35 473.87 472.83 470.80 0.0M
2023-09-07 475.09 475.09 474.17 472.04 0.0M
2023-09-06 474.68 475.82 474.60 472.92 0.0M
2023-09-05 477.62 477.62 475.53 473.64 0.0M
2023-09-04 478.68 478.96 477.85 475.94 0.0M
2023-09-01 479.79 479.80 478.38 476.69 0.0M
2023-08-31 477.23 478.99 476.69 476.89 0.0M
2023-08-30 477.35 477.41 476.56 475.13 0.0M
2023-08-29 476.92 477.44 476.39 475.43 0.0M
2023-08-28 478.15 478.15 476.38 474.70 0.0M
2023-08-25 477.43 477.43 476.60 474.69 0.0M
2023-08-24 478.01 478.15 477.09 475.29 0.0M
2023-08-23 477.62 478.29 477.11 475.55 0.0M
2023-08-22 478.23 478.23 476.23 474.95 0.0M
2023-08-21 476.04 477.35 474.82 474.83 0.0M
2023-08-18 477.93 477.93 475.96 474.78 0.0M
2023-08-17 475.17 477.13 474.63 473.94 0.0M
2023-08-16 476.10 477.13 475.49 473.76 0.0M
2023-08-15 474.89 475.80 474.31 473.33 0.0M
2023-08-14 477.02 477.28 476.06 473.76 0.0M
2023-08-11 478.80 478.80 477.68 475.70 0.0M
2023-08-10 480.16 480.25 479.05 476.63 0.0M
2023-08-09 479.61 480.81 479.51 477.58 0.0M
2023-08-08 480.13 480.15 478.91 477.05 0.0M
2023-08-07 481.13 481.52 480.73 478.44 0.0M
2023-08-04 483.03 483.69 481.47 480.13 0.0M
2023-08-03 481.94 483.28 481.26 481.06 0.0M
2023-08-02 483.15 483.30 481.28 479.41 0.0M
2023-08-01 480.50 482.47 479.18 480.36 0.0M
2023-07-31 481.54 482.14 480.92 478.09 0.0M
2023-07-28 480.20 481.87 480.18 477.62 0.0M
2023-07-27 482.81 483.85 480.08 476.64 0.0M
2023-07-26 481.58 482.62 480.99 478.21 0.0M
2023-07-25 481.62 484.19 480.90 482.74 0.0M
2023-07-24 480.38 480.65 478.97 475.83 0.0M
2023-07-21 481.42 481.73 479.80 480.26 0.0M
2023-07-20 480.62 481.71 479.78 480.67 0.0M
2023-07-19 479.49 479.56 477.24 477.24 0.0M
2023-07-18 481.35 481.60 479.10 480.49 0.0M
2023-07-17 481.84 481.84 480.23 480.62 0.0M
2023-07-14 482.93 484.17 482.33 482.69 0.0M
2023-07-13 480.73 482.27 480.09 482.03 0.0M
2023-07-12 479.61 481.51 478.36 477.88 0.0M
2023-07-11 476.40 478.81 475.75 474.94 0.0M
2023-07-10 476.89 476.92 475.33 472.86 0.0M
2023-07-07 475.63 477.12 474.67 473.97 0.0M
2023-07-06 474.55 475.95 474.27 472.21 0.0M
2023-07-05 478.07 478.07 474.65 471.83 0.0M
2023-07-04 476.38 478.17 476.02 474.45 0.0M
2023-07-03 476.15 479.72 474.59 472.69 0.0M
2023-06-30 474.59 475.66 473.94 471.79 0.0M
2023-06-29 476.44 476.62 474.63 472.19 0.0M
2023-06-28 477.75 478.00 475.27 472.03 0.0M
2023-06-27 477.83 479.56 477.73 478.11 0.0M
2023-06-26 479.23 479.23 476.96 476.96 0.0M
2023-06-23 480.96 480.96 480.96 480.96 0.0M
2023-06-22 481.79 482.00 480.96 480.96 0.0M
2023-06-21 481.41 482.00 480.69 481.93 0.0M
2023-06-20 483.15 483.15 481.64 481.79 0.0M
2023-06-19 486.30 486.30 482.83 483.15 0.0M
2023-06-16 487.33 489.03 486.62 487.06 0.0M
2023-06-15 484.17 488.24 483.66 488.00 0.0M
2023-06-14 484.66 486.15 484.11 484.81 0.0M
2023-06-13 485.78 487.15 484.59 484.66 0.0M
2023-06-12 486.85 489.16 485.90 486.67 0.0M
2023-06-09 488.30 488.75 487.12 487.34 0.0M
2023-06-08 486.90 488.71 486.55 488.67 0.0M
2023-06-07 489.24 489.31 487.31 487.43 0.0M
2023-06-06 489.07 490.11 488.10 488.10 0.0M
2023-06-05 490.15 490.86 488.74 489.97 0.0M
2023-06-02 489.30 492.49 489.23 491.48 0.0M
2023-06-01 489.42 490.34 488.04 489.82 0.0M
2023-05-31 490.08 490.08 488.56 488.92 0.0M
2023-05-30 491.30 491.67 489.52 490.82 0.0M
2023-05-29 492.08 492.08 490.86 491.31 0.0M
2023-05-26 491.96 493.94 491.55 491.88 0.0M
2023-05-25 493.15 493.57 492.07 492.32 0.0M
2023-05-24 494.53 496.62 493.57 493.57 0.0M
2023-05-23 494.72 496.50 493.47 495.29 0.0M
2023-05-22 496.50 498.14 494.97 494.97 0.0M
2023-05-19 493.92 499.14 493.61 497.30 0.0M
2023-05-18 497.96 498.08 494.80 495.33 0.0M
2023-05-17 498.65 498.77 497.42 497.96 0.0M
2023-05-16 501.26 501.26 499.34 499.38 0.0M
2023-05-15 501.57 502.34 501.04 501.26 0.0M
2023-05-12 502.10 502.68 501.21 501.57 0.0M
2023-05-11 503.68 503.86 502.25 502.25 0.0M
2023-05-10 504.44 504.80 503.44 503.66 0.0M
2023-05-09 504.55 504.66 503.64 504.60 0.0M
2023-05-08 504.89 505.05 504.26 504.89 0.0M
2023-05-05 505.96 506.02 504.26 505.03 0.0M
2023-05-04 507.04 507.23 505.19 506.18 0.0M
2023-05-03 505.42 505.93 505.42 505.79 0.0M
2023-05-02 505.79 505.93 505.64 505.64 0.0M
2023-05-01 506.15 506.29 505.42 505.93 0.0M
2023-04-28 505.35 506.06 504.43 505.64 0.0M
2023-04-27 504.25 505.72 501.41 501.05 0.0M
2023-04-26 505.12 506.04 504.56 500.90 0.0M
2023-04-25 507.88 507.88 502.15 501.23 0.0M
2023-04-24 508.06 508.06 506.77 503.84 0.0M
2023-04-21 508.94 509.55 507.50 503.99 0.0M
2023-04-20 509.51 510.81 505.75 505.54 0.0M
2023-04-19 510.47 510.49 508.61 506.06 0.0M
2023-04-18 510.46 511.28 510.15 506.80 0.0M
2023-04-17 510.28 511.39 510.03 506.47 0.0M
2023-04-14 512.45 514.49 510.82 510.82 0.0M
2023-04-13 510.84 512.51 509.24 508.09 0.0M
2023-04-12 509.50 511.10 507.66 506.80 0.0M
2023-04-11 509.83 510.42 509.60 506.43 0.0M
2023-04-10 510.83 511.79 510.28 507.08 0.0M
2023-04-07 510.92 511.93 510.92 507.82 0.0M
2023-04-06 512.14 513.02 511.18 507.52 0.0M
2023-04-05 512.66 512.66 512.37 508.60 0.0M
2023-04-04 514.35 514.80 512.29 508.60 0.0M
2023-04-03 514.33 514.67 513.11 511.42 0.0M
2023-03-31 516.10 516.48 511.08 512.05 0.0M
2023-03-30 512.12 514.46 511.02 511.44 0.0M
2023-03-29 513.24 513.41 511.97 509.58 0.0M
2023-03-28 513.56 513.71 512.46 510.51 0.0M
2023-03-27 513.84 513.84 512.13 509.68 0.0M
2023-03-24 516.18 516.21 512.95 511.47 0.0M
2023-03-23 514.86 517.78 514.69 515.17 0.0M
2023-03-22 513.03 513.14 511.93 510.67 0.0M
2023-03-21 512.88 513.79 512.50 510.17 0.0M
2023-03-20 513.16 514.05 511.33 510.76 0.0M
2023-03-17 513.52 515.89 512.59 510.29 0.0M
2023-03-16 513.46 513.74 512.23 510.87 0.0M
2023-03-15 513.72 514.61 511.78 510.28 0.0M
2023-03-14 515.27 515.70 512.03 512.44 0.0M
2023-03-13 511.39 517.47 511.39 514.06 0.0M
2023-03-10 508.42 513.04 507.93 509.12 0.0M
2023-03-09 508.39 508.87 507.51 504.70 0.0M
2023-03-08 506.96 509.24 506.65 505.50 0.0M
2023-03-07 509.32 510.63 507.71 503.95 0.0M
2023-03-06 511.85 512.08 509.78 506.46 0.0M
2023-03-03 512.55 513.20 511.36 511.92 0.0M
2023-03-02 513.76 513.90 510.22 511.19 0.0M
2023-03-01 509.17 514.53 508.87 510.88 0.0M
2023-02-28 507.92 509.30 507.70 505.17 0.0M
2023-02-27 506.77 508.53 505.94 504.25 0.0M
2023-02-24 509.74 510.05 506.44 503.45 0.0M
2023-02-23 510.95 512.17 510.05 506.61 0.0M
2023-02-22 511.93 511.93 510.82 511.23 0.0M
2023-02-21 513.51 513.82 512.35 512.77 0.0M
2023-02-20 513.34 514.67 512.99 510.49 0.0M
2023-02-17 513.04 513.43 511.76 509.54 0.0M
2023-02-16 514.64 515.12 513.19 513.59 0.0M
2023-02-15 515.80 515.82 511.79 510.58 0.0M
2023-02-14 515.72 517.17 512.81 511.85 0.0M
2023-02-13 514.49 515.67 514.35 511.39 0.0M
2023-02-10 517.74 517.92 515.94 516.19 0.0M
2023-02-09 516.96 518.39 516.77 518.39 0.0M
2023-02-08 517.70 517.91 516.49 513.18 0.0M
2023-02-07 516.99 517.38 515.95 512.63 0.0M
2023-02-06 514.81 517.60 514.81 515.79 0.0M
2023-02-03 519.52 520.75 514.19 516.99 0.0M
2023-02-02 521.86 521.88 519.44 520.33 0.0M
2023-02-01 513.69 519.65 513.12 515.33 0.0M
2023-01-31 512.67 516.48 512.64 510.71 0.0M
2023-01-30 513.20 515.21 512.43 510.74 0.0M
2023-01-27 512.49 512.49 510.58 508.07 0.0M
2023-01-26 509.99 510.73 509.99 507.63 0.0M
2023-01-25 512.57 512.57 512.57 511.46 0.0M
2023-01-24 512.27 512.27 510.43 509.69 0.0M
2023-01-23 509.99 511.98 509.99 508.51 0.0M
2023-01-20 511.40 511.63 509.81 508.07 0.0M
2023-01-19 511.42 511.43 509.79 508.55 0.0M
2023-01-18 511.10 513.80 510.65 510.82 0.0M
2023-01-17 513.09 513.09 509.33 510.07 0.0M
2023-01-16 515.82 516.37 512.96 510.76 0.0M
2023-01-13 513.10 515.44 512.03 513.05 0.0M
2023-01-12 510.81 512.66 510.06 509.57 0.0M
2023-01-11 508.22 510.33 507.97 507.31 0.0M
2023-01-10 510.46 510.91 507.81 506.34 0.0M
2023-01-09 504.77 509.69 504.77 508.19 0.0M
2023-01-06 500.22 504.94 499.86 500.73 0.0M
2023-01-05 499.95 502.29 499.91 499.85 0.0M
2023-01-04 498.74 501.02 498.43 496.95 0.0M
2023-01-03 498.10 500.86 497.41 494.90 0.0M
2023-01-02 496.38 496.38 496.38 496.38 0.0M