CSI China Mainland Consumer

HKCSCMC
🏛️ hong-kong →
10,778.99
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10,500.98 10,508.90 10,470.70 10,488.93 44,038.2K
09:31 10,494.67 10,520.06 10,493.03 10,514.52 26,711.2K
09:32 10,508.19 10,514.39 10,493.53 10,493.53 19,386.1K
09:33 10,493.03 10,493.03 10,475.29 10,475.46 18,743.5K
09:34 10,472.15 10,478.34 10,468.26 10,477.40 18,411.6K
09:35 10,476.29 10,483.93 10,469.76 10,483.93 20,329.5K
09:36 10,482.14 10,483.84 10,467.16 10,467.16 14,922.5K
09:37 10,461.19 10,462.44 10,451.82 10,452.36 18,717.6K
09:38 10,451.96 10,461.81 10,451.96 10,455.57 15,723.7K
09:39 10,456.87 10,456.87 10,445.63 10,445.63 13,556.5K
09:40 10,445.28 10,445.28 10,430.35 10,430.77 14,481.1K
09:41 10,433.44 10,433.44 10,413.13 10,422.78 14,613.0K
09:42 10,421.82 10,421.82 10,408.87 10,416.22 9,604.6K
09:43 10,415.97 10,418.83 10,413.52 10,417.24 9,593.9K
09:44 10,416.63 10,431.24 10,411.06 10,431.24 12,678.0K
09:45 10,430.20 10,430.20 10,413.12 10,413.12 9,479.2K
09:46 10,413.51 10,413.51 10,400.21 10,400.21 8,200.1K
09:47 10,397.36 10,408.19 10,391.71 10,408.19 11,900.5K
09:48 10,408.95 10,418.91 10,407.98 10,418.69 7,629.5K
09:49 10,416.56 10,416.56 10,407.39 10,408.49 9,254.4K
09:50 10,406.69 10,408.35 10,404.08 10,404.08 8,423.3K
09:51 10,403.21 10,416.86 10,401.00 10,416.86 8,665.6K
09:52 10,418.06 10,434.43 10,418.06 10,434.43 9,390.5K
09:53 10,434.19 10,437.22 10,429.75 10,437.08 6,791.5K
09:54 10,437.46 10,441.03 10,433.64 10,439.78 7,150.6K
09:55 10,440.03 10,441.26 10,433.12 10,433.12 4,883.4K
09:56 10,432.63 10,434.62 10,430.02 10,434.62 5,800.1K
09:57 10,435.93 10,437.93 10,435.53 10,437.61 6,039.7K
09:58 10,437.24 10,437.24 10,417.08 10,417.08 9,604.5K
09:59 10,415.41 10,415.41 10,406.55 10,406.55 6,888.2K
10:00 10,405.91 10,405.91 10,398.12 10,398.12 8,103.2K
10:01 10,398.02 10,399.81 10,396.65 10,396.68 6,254.8K
10:02 10,395.49 10,395.49 10,381.62 10,381.62 9,155.3K
10:03 10,381.02 10,381.02 10,371.47 10,374.26 10,769.6K
10:04 10,373.27 10,378.69 10,370.98 10,378.69 8,860.2K
10:05 10,379.24 10,382.51 10,378.07 10,382.51 5,851.7K
10:06 10,381.72 10,381.72 10,376.44 10,377.48 6,857.8K
10:07 10,377.17 10,382.91 10,376.72 10,381.84 6,311.3K
10:08 10,382.37 10,402.28 10,382.37 10,399.45 6,621.3K
10:09 10,399.19 10,401.73 10,388.67 10,389.18 8,355.4K
10:10 10,390.37 10,390.75 10,386.66 10,386.83 5,604.3K
10:11 10,385.27 10,385.27 10,373.82 10,373.82 8,342.7K
10:12 10,373.61 10,380.86 10,373.18 10,380.16 8,478.0K
10:13 10,379.85 10,386.15 10,379.75 10,385.86 6,592.8K
10:14 10,384.86 10,388.88 10,384.86 10,388.88 7,108.2K
10:15 10,388.26 10,394.79 10,388.03 10,388.51 7,165.6K
10:16 10,388.61 10,388.61 10,374.13 10,374.13 6,516.0K
10:17 10,374.01 10,379.38 10,372.77 10,378.92 5,778.3K
10:18 10,378.94 10,385.05 10,377.69 10,384.23 4,865.5K
10:19 10,384.42 10,384.42 10,380.64 10,383.97 5,176.1K
10:20 10,387.61 10,388.08 10,382.59 10,387.26 6,066.6K
10:21 10,388.97 10,409.47 10,388.97 10,406.72 5,918.6K
10:22 10,402.30 10,404.51 10,399.85 10,404.14 5,635.8K
10:23 10,403.88 10,403.88 10,393.00 10,394.34 4,718.7K
10:24 10,393.65 10,396.30 10,390.64 10,390.88 4,501.2K
10:25 10,391.14 10,399.96 10,391.14 10,399.96 4,460.8K
10:26 10,398.41 10,400.42 10,395.32 10,399.54 4,838.7K
10:27 10,400.02 10,415.01 10,400.02 10,409.48 5,483.2K
10:28 10,409.24 10,413.42 10,409.24 10,413.31 4,682.8K
10:29 10,413.80 10,419.02 10,413.80 10,419.02 4,819.8K
10:30 10,418.95 10,426.02 10,418.95 10,423.26 5,585.6K
10:31 10,424.88 10,425.58 10,422.67 10,423.56 6,350.5K
10:32 10,424.90 10,425.05 10,418.77 10,419.66 4,806.9K
10:33 10,421.89 10,432.52 10,421.89 10,430.77 4,121.1K
10:34 10,431.49 10,431.66 10,425.07 10,426.01 4,168.7K
10:35 10,428.80 10,432.58 10,428.80 10,430.54 4,564.9K
10:36 10,429.99 10,432.99 10,425.65 10,432.73 5,772.3K
10:37 10,433.99 10,440.75 10,433.99 10,434.56 6,103.4K
10:38 10,435.47 10,443.28 10,435.47 10,442.62 5,476.5K
10:39 10,445.93 10,458.14 10,445.93 10,458.14 8,001.5K
10:40 10,459.16 10,461.33 10,451.04 10,451.04 8,685.4K
10:41 10,451.02 10,451.02 10,438.30 10,438.30 6,748.1K
10:42 10,438.07 10,438.53 10,433.46 10,433.46 4,556.5K
10:43 10,439.59 10,439.59 10,433.62 10,434.31 4,712.1K
10:44 10,434.23 10,439.66 10,434.10 10,434.42 4,189.4K
10:45 10,434.16 10,441.86 10,434.16 10,441.86 4,334.5K
10:46 10,440.68 10,442.14 10,436.77 10,436.77 3,361.3K
10:47 10,436.28 10,448.26 10,436.28 10,448.26 5,203.6K
10:48 10,448.38 10,455.19 10,448.37 10,454.64 4,193.2K
10:49 10,456.55 10,463.31 10,456.50 10,463.31 3,838.9K
10:50 10,464.26 10,473.23 10,464.26 10,473.23 7,157.5K
10:51 10,475.39 10,476.35 10,474.67 10,474.95 5,372.8K
10:52 10,474.51 10,476.00 10,474.44 10,475.91 5,068.8K
10:53 10,477.64 10,478.78 10,469.08 10,469.08 6,296.5K
10:54 10,467.60 10,467.89 10,466.48 10,467.32 3,169.3K
10:55 10,466.27 10,468.92 10,466.21 10,467.03 3,586.0K
10:56 10,466.48 10,467.12 10,463.79 10,464.19 2,790.9K
10:57 10,463.37 10,463.59 10,462.53 10,463.11 4,126.4K
10:58 10,462.98 10,462.98 10,455.78 10,457.32 3,528.4K
10:59 10,457.39 10,458.42 10,455.79 10,455.79 2,906.1K
11:00 10,455.51 10,455.51 10,445.72 10,445.72 2,610.9K
11:01 10,443.59 10,445.25 10,442.31 10,444.83 2,839.4K
11:02 10,444.84 10,450.42 10,441.51 10,450.42 2,805.9K
11:03 10,449.86 10,450.82 10,447.61 10,448.77 1,721.8K
11:04 10,449.24 10,452.27 10,448.31 10,451.92 2,632.1K
11:05 10,452.62 10,452.93 10,443.86 10,443.86 3,097.2K
11:06 10,443.50 10,443.50 10,441.20 10,442.14 2,446.4K
11:07 10,442.50 10,451.01 10,442.50 10,448.42 2,701.2K
11:08 10,448.11 10,448.45 10,443.49 10,448.02 2,520.5K
11:09 10,448.55 10,450.84 10,447.28 10,450.77 2,662.5K
11:10 10,450.67 10,453.33 10,450.67 10,451.06 2,880.0K
11:11 10,449.86 10,449.86 10,440.16 10,440.28 3,946.5K
11:12 10,438.74 10,438.74 10,431.40 10,433.63 4,701.1K
11:13 10,434.74 10,441.73 10,434.74 10,441.50 3,492.1K
11:14 10,444.52 10,447.49 10,444.52 10,447.49 2,854.2K
11:15 10,446.38 10,452.95 10,444.83 10,452.95 2,845.3K
11:16 10,452.79 10,452.79 10,442.30 10,442.44 3,280.3K
11:17 10,441.97 10,442.79 10,437.79 10,439.35 3,343.3K
11:18 10,438.43 10,442.56 10,438.43 10,441.61 2,937.1K
11:19 10,441.99 10,442.79 10,440.60 10,441.46 2,219.8K
11:20 10,441.93 10,448.18 10,441.93 10,448.18 2,289.9K
11:21 10,448.38 10,450.86 10,448.38 10,450.81 2,120.9K
11:22 10,451.65 10,451.65 10,447.05 10,447.05 2,119.7K
11:23 10,446.96 10,446.96 10,443.85 10,444.72 2,743.7K
11:24 10,444.80 10,451.10 10,444.80 10,451.10 2,859.7K
11:25 10,450.70 10,450.70 10,444.34 10,445.92 2,321.3K
11:26 10,446.64 10,447.63 10,438.88 10,438.88 2,615.7K
11:27 10,436.55 10,442.69 10,436.55 10,442.20 2,854.5K
11:28 10,440.46 10,442.92 10,440.46 10,442.34 2,006.0K
11:29 10,442.38 10,442.38 10,438.55 10,440.34 2,650.3K
11:30 10,440.72 10,440.82 10,440.72 10,440.82 204.2K
13:00 10,440.12 10,446.03 10,439.37 10,443.66 6,215.3K
13:01 10,442.10 10,443.97 10,437.83 10,438.55 3,740.8K
13:02 10,438.61 10,444.64 10,438.61 10,440.31 3,556.7K
13:03 10,437.66 10,454.51 10,437.66 10,454.51 3,891.3K
13:04 10,452.89 10,455.45 10,447.52 10,447.52 2,752.9K
13:05 10,448.62 10,452.54 10,447.29 10,447.56 2,538.6K
13:06 10,444.49 10,444.49 10,436.87 10,437.41 2,944.5K
13:07 10,436.02 10,441.22 10,435.22 10,435.67 2,963.7K
13:08 10,433.22 10,433.22 10,426.27 10,426.27 4,725.9K
13:09 10,426.94 10,430.66 10,426.94 10,428.10 2,934.0K
13:10 10,425.38 10,427.63 10,424.96 10,426.45 3,271.3K
13:11 10,427.19 10,428.03 10,425.52 10,426.21 2,915.7K
13:12 10,424.98 10,432.03 10,423.35 10,429.22 3,068.5K
13:13 10,430.79 10,430.79 10,423.87 10,427.11 2,869.2K
13:14 10,425.31 10,426.45 10,423.72 10,423.81 2,378.6K
13:15 10,423.73 10,429.44 10,423.73 10,425.01 2,909.7K
13:16 10,425.30 10,427.57 10,423.56 10,427.57 2,517.6K
13:17 10,426.35 10,428.21 10,422.69 10,422.69 2,920.3K
13:18 10,422.37 10,423.80 10,421.08 10,423.66 2,813.6K
13:19 10,422.30 10,423.97 10,421.53 10,423.31 4,011.5K
13:20 10,423.64 10,426.27 10,420.70 10,421.90 3,625.9K
13:21 10,422.02 10,422.02 10,413.84 10,413.84 3,814.4K
13:22 10,412.01 10,412.01 10,406.84 10,410.64 4,997.0K
13:23 10,407.39 10,407.65 10,401.16 10,401.37 3,757.8K
13:24 10,401.23 10,402.24 10,397.34 10,397.34 4,315.0K
13:25 10,396.13 10,401.04 10,395.40 10,395.92 4,702.3K
13:26 10,396.02 10,396.18 10,392.23 10,392.23 4,570.3K
13:27 10,392.21 10,393.67 10,389.98 10,392.45 6,268.9K
13:28 10,391.68 10,392.30 10,387.61 10,388.06 4,293.5K
13:29 10,387.35 10,399.31 10,387.35 10,398.81 5,090.0K
13:30 10,398.66 10,398.66 10,394.07 10,397.02 4,347.8K
13:31 10,397.36 10,403.20 10,397.36 10,400.58 3,865.0K
13:32 10,398.25 10,398.25 10,391.31 10,395.90 4,597.1K
13:33 10,395.99 10,395.99 10,386.33 10,386.41 2,628.8K
13:34 10,386.47 10,389.67 10,386.47 10,388.68 2,972.3K
13:35 10,388.66 10,389.57 10,385.89 10,386.40 2,936.4K
13:36 10,386.48 10,386.48 10,380.92 10,380.92 4,985.6K
13:37 10,381.22 10,381.75 10,378.36 10,378.36 3,572.9K
13:38 10,377.98 10,380.44 10,377.03 10,377.21 4,341.0K
13:39 10,377.86 10,377.86 10,369.67 10,369.67 6,232.7K
13:40 10,368.36 10,369.34 10,365.67 10,365.89 4,540.4K
13:41 10,365.11 10,365.11 10,358.98 10,359.26 6,009.5K
13:42 10,358.50 10,359.57 10,355.85 10,355.85 4,849.7K
13:43 10,356.02 10,359.56 10,355.73 10,358.52 7,059.2K
13:44 10,357.84 10,357.84 10,352.93 10,352.93 5,511.4K
13:45 10,352.23 10,354.69 10,350.12 10,350.12 4,870.5K
13:46 10,349.92 10,349.92 10,347.15 10,348.66 4,511.1K
13:47 10,350.75 10,352.58 10,350.30 10,351.24 4,846.4K
13:48 10,351.46 10,351.46 10,342.26 10,342.26 5,571.9K
13:49 10,340.88 10,342.95 10,340.44 10,340.44 5,604.3K
13:50 10,340.65 10,341.35 10,335.74 10,335.74 5,204.6K
13:51 10,335.64 10,335.80 10,331.61 10,331.73 6,867.6K
13:52 10,332.06 10,334.00 10,327.07 10,327.74 5,234.6K
13:53 10,327.35 10,327.35 10,323.87 10,323.87 5,626.5K
13:54 10,323.48 10,328.03 10,323.48 10,326.55 6,843.1K
13:55 10,326.34 10,333.41 10,322.81 10,333.41 6,718.8K
13:56 10,334.38 10,334.99 10,320.96 10,322.97 6,085.0K
13:57 10,324.43 10,339.66 10,324.43 10,339.66 4,432.2K
13:58 10,340.40 10,341.36 10,338.04 10,341.36 3,390.4K
13:59 10,341.52 10,350.30 10,341.52 10,350.13 3,384.3K
14:00 10,350.96 10,352.00 10,334.44 10,334.44 5,515.3K
14:01 10,335.19 10,338.57 10,331.39 10,331.39 3,558.2K
14:02 10,330.05 10,336.05 10,330.05 10,335.75 2,988.9K
14:03 10,337.91 10,346.53 10,333.25 10,333.25 4,576.7K
14:04 10,332.45 10,335.00 10,328.04 10,335.00 3,356.3K
14:05 10,337.43 10,337.43 10,321.68 10,321.68 5,727.9K
14:06 10,321.98 10,321.98 10,318.35 10,318.35 5,078.6K
14:07 10,317.68 10,319.49 10,314.45 10,314.45 4,658.4K
14:08 10,314.06 10,314.33 10,310.47 10,310.47 4,175.3K
14:09 10,310.11 10,311.77 10,306.57 10,306.57 5,042.4K
14:10 10,305.67 10,305.85 10,299.96 10,299.96 5,619.2K
14:11 10,300.05 10,300.05 10,296.02 10,296.02 5,107.8K
14:12 10,295.59 10,300.39 10,295.49 10,295.49 5,524.4K
14:13 10,295.34 10,296.34 10,289.56 10,296.34 7,974.4K
14:14 10,295.40 10,295.40 10,284.30 10,284.30 6,236.0K
14:15 10,283.31 10,284.87 10,280.95 10,282.76 6,489.9K
14:16 10,281.10 10,281.10 10,275.09 10,275.09 6,951.3K
14:17 10,278.56 10,278.56 10,275.36 10,275.88 6,142.7K
14:18 10,274.10 10,287.81 10,274.10 10,284.03 7,723.7K
14:19 10,286.17 10,286.17 10,276.93 10,278.94 5,401.7K
14:20 10,283.79 10,285.02 10,282.69 10,285.02 3,727.3K
14:21 10,285.87 10,286.38 10,276.31 10,276.31 4,382.3K
14:22 10,275.70 10,279.49 10,275.70 10,277.17 4,532.7K
14:23 10,278.10 10,291.76 10,278.10 10,291.76 5,196.8K
14:24 10,294.96 10,304.08 10,294.96 10,300.20 5,626.1K
14:25 10,297.74 10,299.91 10,292.62 10,294.74 4,782.9K
14:26 10,294.45 10,304.18 10,294.45 10,304.18 3,449.9K
14:27 10,305.33 10,310.92 10,303.23 10,310.92 4,594.7K
14:28 10,311.95 10,325.22 10,311.95 10,325.22 4,274.4K
14:29 10,328.62 10,328.62 10,314.54 10,316.14 5,519.8K
14:30 10,315.29 10,315.29 10,304.60 10,306.29 5,939.7K
14:31 10,306.13 10,310.57 10,303.52 10,304.40 3,424.6K
14:32 10,302.87 10,303.48 10,286.83 10,286.83 5,419.5K
14:33 10,286.66 10,286.66 10,276.15 10,276.24 6,640.7K
14:34 10,275.98 10,275.98 10,272.89 10,275.04 6,002.0K
14:35 10,275.52 10,275.54 10,271.46 10,271.60 5,063.8K
14:36 10,272.11 10,272.11 10,264.66 10,265.42 7,431.4K
14:37 10,264.24 10,264.24 10,261.52 10,262.15 7,360.8K
14:38 10,261.81 10,261.98 10,253.30 10,253.34 8,008.1K
14:39 10,254.16 10,254.16 10,248.15 10,248.15 8,132.6K
14:40 10,247.88 10,251.79 10,247.88 10,251.58 7,393.6K
14:41 10,251.97 10,253.57 10,249.90 10,251.73 6,158.7K
14:42 10,252.66 10,258.46 10,252.66 10,258.04 6,048.6K
14:43 10,256.75 10,256.75 10,253.43 10,254.54 8,135.8K
14:44 10,255.19 10,256.00 10,248.14 10,248.14 6,195.6K
14:45 10,247.55 10,247.55 10,237.54 10,238.07 8,203.3K
14:46 10,237.23 10,237.42 10,233.81 10,236.79 10,011.1K
14:47 10,235.02 10,235.02 10,232.90 10,232.90 6,480.9K
14:48 10,232.85 10,237.79 10,232.85 10,237.79 8,991.5K
14:49 10,236.67 10,246.28 10,236.14 10,246.28 9,231.1K
14:50 10,246.68 10,260.67 10,246.68 10,260.67 7,633.2K
14:51 10,261.17 10,265.70 10,261.17 10,265.70 6,859.0K
14:52 10,266.26 10,275.75 10,266.26 10,275.15 5,378.3K
14:53 10,275.35 10,279.38 10,275.24 10,279.38 6,527.1K
14:54 10,279.82 10,284.33 10,279.82 10,283.10 6,419.7K
14:55 10,283.52 10,284.84 10,281.54 10,284.84 6,502.9K
14:56 10,285.50 10,287.24 10,285.50 10,286.19 7,233.7K
14:57 10,286.71 10,287.17 10,286.71 10,287.17 563.1K
15:00 10,287.55 10,287.55 10,285.70 10,285.70 12,818.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available