CSI China Mainland Consumer

HKCSCMC
🏛️ hong-kong →
10,759.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10,891.50 10,915.64 10,891.50 10,912.43 58,703.7K
09:31 10,920.52 10,932.37 10,920.52 10,924.95 31,346.5K
09:32 10,923.68 10,930.68 10,922.13 10,929.66 28,581.5K
09:33 10,931.61 10,932.55 10,913.72 10,913.72 27,385.7K
09:34 10,911.34 10,911.34 10,895.90 10,895.90 19,645.6K
09:35 10,898.85 10,898.85 10,890.88 10,893.16 19,250.8K
09:36 10,888.72 10,888.91 10,875.27 10,875.27 15,334.7K
09:37 10,872.48 10,872.48 10,854.03 10,854.60 18,444.9K
09:38 10,855.56 10,855.56 10,849.83 10,849.83 21,931.8K
09:39 10,848.96 10,851.08 10,841.09 10,851.08 17,276.8K
09:40 10,849.33 10,857.78 10,849.33 10,853.51 12,372.2K
09:41 10,853.18 10,861.82 10,853.18 10,858.73 12,578.6K
09:42 10,857.43 10,857.43 10,844.07 10,844.07 12,042.6K
09:43 10,844.10 10,847.76 10,842.80 10,844.18 10,883.9K
09:44 10,845.45 10,848.23 10,845.27 10,848.16 8,717.4K
09:45 10,849.00 10,858.80 10,842.92 10,858.80 10,700.0K
09:46 10,860.44 10,860.44 10,843.63 10,843.63 12,511.3K
09:47 10,843.57 10,843.94 10,835.76 10,839.08 11,604.7K
09:48 10,835.33 10,840.80 10,831.41 10,840.07 10,001.7K
09:49 10,838.66 10,840.80 10,831.92 10,832.48 10,863.3K
09:50 10,831.44 10,831.44 10,826.39 10,829.45 9,330.1K
09:51 10,832.98 10,841.88 10,832.98 10,841.88 8,758.7K
09:52 10,842.76 10,845.79 10,839.91 10,845.21 8,631.1K
09:53 10,846.66 10,858.60 10,846.66 10,857.87 8,527.9K
09:54 10,857.12 10,857.12 10,846.50 10,848.67 11,837.8K
09:55 10,848.60 10,848.60 10,841.30 10,841.73 9,389.9K
09:56 10,841.09 10,845.91 10,840.93 10,845.56 7,352.3K
09:57 10,844.30 10,844.79 10,837.55 10,837.55 8,679.5K
09:58 10,837.84 10,837.84 10,822.88 10,822.93 10,920.2K
09:59 10,822.08 10,822.08 10,817.53 10,819.18 8,423.9K
10:00 10,819.29 10,825.73 10,819.29 10,823.21 6,996.9K
10:01 10,823.50 10,823.50 10,807.36 10,807.36 11,545.6K
10:02 10,806.66 10,806.66 10,801.03 10,801.03 11,481.4K
10:03 10,801.52 10,801.52 10,792.69 10,793.02 10,053.3K
10:04 10,794.79 10,801.37 10,794.79 10,795.60 8,022.4K
10:05 10,795.94 10,798.57 10,794.84 10,798.57 9,333.0K
10:06 10,798.11 10,798.11 10,789.35 10,789.35 9,134.6K
10:07 10,788.94 10,789.23 10,786.62 10,787.15 8,155.5K
10:08 10,787.34 10,793.18 10,786.03 10,793.18 7,236.2K
10:09 10,792.61 10,793.52 10,792.02 10,792.51 6,810.7K
10:10 10,793.46 10,793.46 10,786.99 10,790.99 7,315.8K
10:11 10,792.66 10,795.42 10,792.66 10,792.73 6,158.1K
10:12 10,792.77 10,800.85 10,792.77 10,799.60 6,287.1K
10:13 10,798.33 10,798.33 10,790.95 10,793.29 8,120.1K
10:14 10,793.51 10,793.51 10,776.47 10,776.54 8,579.9K
10:15 10,776.01 10,781.83 10,775.27 10,779.33 6,383.2K
10:16 10,779.81 10,790.53 10,779.81 10,787.42 5,739.4K
10:17 10,788.17 10,791.02 10,785.02 10,791.02 6,243.9K
10:18 10,791.89 10,791.89 10,788.48 10,790.03 7,236.8K
10:19 10,789.95 10,794.61 10,789.95 10,793.30 5,254.2K
10:20 10,792.81 10,794.12 10,791.24 10,794.12 5,170.9K
10:21 10,795.11 10,798.73 10,795.11 10,797.21 5,602.2K
10:22 10,797.08 10,799.76 10,797.08 10,799.27 5,223.9K
10:23 10,798.78 10,798.78 10,795.90 10,798.02 5,228.5K
10:24 10,796.59 10,801.35 10,796.59 10,801.18 4,075.0K
10:25 10,800.67 10,800.67 10,786.46 10,786.46 8,849.9K
10:26 10,786.53 10,786.53 10,781.85 10,783.10 10,011.7K
10:27 10,783.25 10,783.25 10,774.25 10,774.25 10,819.0K
10:28 10,773.27 10,773.82 10,768.04 10,769.46 7,574.5K
10:29 10,770.88 10,778.97 10,770.88 10,778.24 6,436.3K
10:30 10,777.34 10,779.76 10,775.52 10,777.72 4,867.1K
10:31 10,777.36 10,777.36 10,763.50 10,763.50 9,670.4K
10:32 10,761.88 10,761.88 10,740.01 10,740.01 15,667.2K
10:33 10,739.29 10,739.29 10,728.99 10,730.65 17,396.7K
10:34 10,730.24 10,731.80 10,727.31 10,727.31 14,935.9K
10:35 10,726.41 10,733.47 10,726.41 10,733.47 10,918.6K
10:36 10,733.87 10,741.03 10,733.87 10,740.83 7,582.2K
10:37 10,742.82 10,758.89 10,742.82 10,758.89 6,680.2K
10:38 10,759.78 10,767.16 10,759.75 10,767.16 5,997.2K
10:39 10,767.79 10,770.81 10,767.79 10,769.96 5,969.4K
10:40 10,766.89 10,766.89 10,763.99 10,765.91 5,475.2K
10:41 10,767.02 10,781.98 10,767.02 10,781.78 5,721.9K
10:42 10,782.64 10,786.14 10,782.64 10,785.52 6,917.2K
10:43 10,786.09 10,787.90 10,784.09 10,787.50 5,340.0K
10:44 10,787.60 10,790.94 10,784.21 10,790.94 6,310.2K
10:45 10,790.40 10,800.22 10,790.40 10,800.22 5,457.3K
10:46 10,798.26 10,801.66 10,797.69 10,801.66 5,857.5K
10:47 10,801.40 10,802.05 10,799.14 10,802.05 5,041.4K
10:48 10,801.24 10,810.43 10,801.24 10,810.43 4,440.3K
10:49 10,811.67 10,812.14 10,809.38 10,811.27 4,785.9K
10:50 10,811.30 10,811.30 10,802.60 10,802.60 5,577.6K
10:51 10,802.48 10,807.14 10,802.48 10,804.92 5,474.7K
10:52 10,804.94 10,807.55 10,802.53 10,807.55 5,249.1K
10:53 10,806.56 10,808.43 10,804.33 10,808.43 5,023.0K
10:54 10,807.54 10,807.54 10,790.28 10,790.28 5,945.6K
10:55 10,790.08 10,790.08 10,780.49 10,780.49 5,931.8K
10:56 10,779.68 10,779.68 10,777.53 10,778.90 4,206.3K
10:57 10,778.77 10,786.66 10,778.77 10,780.52 5,067.2K
10:58 10,780.23 10,787.96 10,779.03 10,787.96 3,706.0K
10:59 10,788.14 10,788.38 10,782.33 10,783.17 4,306.6K
11:00 10,782.38 10,782.50 10,778.01 10,778.01 4,246.3K
11:01 10,778.56 10,780.69 10,776.87 10,778.56 3,533.7K
11:02 10,778.86 10,782.21 10,778.74 10,778.74 3,891.7K
11:03 10,778.84 10,786.49 10,778.84 10,780.04 4,512.2K
11:04 10,780.34 10,780.34 10,774.05 10,777.30 5,275.5K
11:05 10,777.00 10,777.00 10,772.56 10,773.38 3,049.3K
11:06 10,773.25 10,777.43 10,771.48 10,777.43 3,266.7K
11:07 10,777.50 10,781.83 10,777.50 10,777.74 3,601.5K
11:08 10,777.45 10,778.46 10,773.63 10,777.39 3,775.6K
11:09 10,776.74 10,776.74 10,772.70 10,772.70 3,497.4K
11:10 10,772.08 10,772.08 10,760.71 10,760.71 4,748.3K
11:11 10,760.30 10,760.30 10,756.48 10,758.02 4,271.2K
11:12 10,757.74 10,757.74 10,753.58 10,753.58 4,247.8K
11:13 10,753.98 10,753.98 10,750.69 10,752.09 6,210.0K
11:14 10,751.78 10,757.35 10,750.96 10,757.35 3,943.7K
11:15 10,757.44 10,760.94 10,756.27 10,760.94 3,904.9K
11:16 10,759.45 10,759.45 10,751.10 10,752.30 5,314.3K
11:17 10,752.45 10,755.72 10,752.45 10,752.82 2,993.1K
11:18 10,752.78 10,755.18 10,752.51 10,755.18 2,471.0K
11:19 10,755.50 10,763.93 10,755.50 10,759.65 4,260.0K
11:20 10,760.65 10,760.65 10,754.07 10,759.16 4,791.2K
11:21 10,760.40 10,760.40 10,755.68 10,756.10 3,434.8K
11:22 10,756.76 10,756.94 10,755.16 10,755.31 4,535.7K
11:23 10,755.45 10,758.50 10,755.45 10,757.49 3,793.8K
11:24 10,757.38 10,757.38 10,755.27 10,756.50 3,453.8K
11:25 10,756.26 10,758.52 10,752.91 10,752.91 4,013.7K
11:26 10,752.00 10,752.65 10,750.46 10,751.63 3,142.9K
11:27 10,751.61 10,751.61 10,745.53 10,745.54 5,474.0K
11:28 10,745.76 10,745.76 10,736.46 10,736.46 7,108.1K
11:29 10,735.86 10,738.84 10,735.27 10,738.49 3,981.7K
11:30 10,738.68 10,738.79 10,738.68 10,738.79 217.2K
13:00 10,738.53 10,746.84 10,738.24 10,746.84 11,706.8K
13:01 10,746.73 10,751.64 10,746.73 10,749.66 5,081.8K
13:02 10,748.35 10,755.53 10,748.35 10,754.94 3,760.0K
13:03 10,756.54 10,757.91 10,744.97 10,744.97 6,791.8K
13:04 10,745.09 10,745.09 10,736.90 10,741.53 7,509.8K
13:05 10,741.21 10,741.21 10,730.62 10,732.44 7,932.3K
13:06 10,732.79 10,734.17 10,732.28 10,733.51 4,988.2K
13:07 10,733.73 10,746.54 10,733.64 10,746.54 5,164.6K
13:08 10,746.91 10,748.23 10,745.23 10,745.23 3,531.3K
13:09 10,745.23 10,745.23 10,739.64 10,743.89 4,327.7K
13:10 10,742.85 10,742.85 10,741.42 10,741.49 3,456.6K
13:11 10,740.99 10,740.99 10,739.62 10,740.63 3,675.7K
13:12 10,739.91 10,739.91 10,734.05 10,734.05 5,096.6K
13:13 10,734.37 10,735.89 10,734.37 10,734.94 3,764.2K
13:14 10,735.69 10,744.09 10,735.69 10,744.09 4,068.6K
13:15 10,743.62 10,750.84 10,743.62 10,749.80 5,116.6K
13:16 10,749.18 10,749.91 10,745.25 10,749.28 4,608.2K
13:17 10,748.42 10,748.42 10,740.14 10,740.14 5,626.7K
13:18 10,741.23 10,743.14 10,741.23 10,742.92 4,287.1K
13:19 10,742.69 10,742.69 10,737.66 10,737.66 4,029.9K
13:20 10,738.24 10,739.26 10,737.06 10,737.06 5,058.2K
13:21 10,736.61 10,737.49 10,734.59 10,734.59 4,398.3K
13:22 10,734.68 10,734.68 10,732.66 10,733.93 4,616.2K
13:23 10,733.69 10,734.29 10,732.33 10,732.33 3,843.5K
13:24 10,732.75 10,738.04 10,732.75 10,737.57 5,024.4K
13:25 10,737.58 10,737.58 10,731.60 10,731.60 6,009.6K
13:26 10,731.19 10,731.19 10,718.62 10,718.62 11,674.2K
13:27 10,718.18 10,723.51 10,716.26 10,723.51 9,390.3K
13:28 10,723.66 10,729.10 10,723.66 10,729.10 5,113.9K
13:29 10,729.45 10,729.45 10,725.96 10,727.12 4,489.4K
13:30 10,727.00 10,727.41 10,722.93 10,722.93 4,598.2K
13:31 10,722.97 10,722.97 10,713.29 10,713.29 8,113.9K
13:32 10,712.51 10,712.51 10,707.54 10,709.39 8,078.0K
13:33 10,710.38 10,711.98 10,710.22 10,710.25 4,606.5K
13:34 10,710.13 10,710.13 10,701.56 10,701.56 7,250.1K
13:35 10,701.54 10,705.32 10,701.54 10,703.70 5,791.7K
13:36 10,703.45 10,703.45 10,699.40 10,699.40 6,300.6K
13:37 10,699.37 10,699.37 10,692.55 10,692.55 9,072.4K
13:38 10,692.39 10,698.39 10,692.39 10,698.15 6,095.3K
13:39 10,698.24 10,698.24 10,691.38 10,691.41 6,432.0K
13:40 10,691.29 10,691.34 10,688.27 10,688.27 5,935.3K
13:41 10,688.59 10,695.81 10,688.58 10,695.81 6,985.0K
13:42 10,698.60 10,714.67 10,698.60 10,714.47 8,934.1K
13:43 10,716.06 10,718.12 10,713.68 10,713.68 6,129.6K
13:44 10,713.18 10,713.18 10,704.30 10,704.30 4,465.7K
13:45 10,703.60 10,703.60 10,690.85 10,690.85 7,926.3K
13:46 10,690.52 10,690.52 10,683.36 10,683.55 11,106.9K
13:47 10,682.64 10,682.64 10,679.40 10,679.65 9,751.5K
13:48 10,680.60 10,680.60 10,678.73 10,678.74 6,859.3K
13:49 10,677.84 10,679.68 10,676.56 10,679.68 7,588.4K
13:50 10,680.26 10,686.00 10,680.15 10,686.00 5,941.7K
13:51 10,687.23 10,687.23 10,684.74 10,684.91 5,942.9K
13:52 10,685.28 10,688.76 10,683.71 10,688.39 6,007.0K
13:53 10,688.86 10,693.69 10,688.34 10,693.69 4,763.1K
13:54 10,693.99 10,703.41 10,693.99 10,703.41 5,663.5K
13:55 10,702.75 10,702.75 10,698.71 10,698.95 5,246.1K
13:56 10,698.76 10,699.13 10,688.19 10,688.19 5,850.9K
13:57 10,688.20 10,691.51 10,687.90 10,690.92 4,037.2K
13:58 10,691.60 10,702.79 10,691.60 10,702.79 3,959.2K
13:59 10,704.92 10,705.11 10,700.65 10,705.11 3,983.4K
14:00 10,704.30 10,704.30 10,697.88 10,697.88 4,911.5K
14:01 10,694.93 10,695.76 10,693.93 10,695.76 4,541.9K
14:02 10,696.10 10,701.60 10,696.10 10,698.73 4,639.3K
14:03 10,698.57 10,709.67 10,698.57 10,709.67 5,559.7K
14:04 10,713.19 10,715.80 10,712.40 10,715.80 4,305.0K
14:05 10,716.67 10,719.98 10,716.67 10,719.98 5,195.9K
14:06 10,721.28 10,722.37 10,716.29 10,716.98 5,536.6K
14:07 10,714.66 10,717.63 10,713.64 10,717.16 4,607.3K
14:08 10,718.11 10,721.95 10,717.96 10,721.95 4,158.7K
14:09 10,722.32 10,727.72 10,722.32 10,726.46 5,323.8K
14:10 10,727.16 10,727.55 10,724.27 10,724.55 5,858.6K
14:11 10,721.23 10,730.50 10,720.90 10,730.50 5,154.0K
14:12 10,732.97 10,737.50 10,732.97 10,736.67 4,676.4K
14:13 10,737.80 10,738.93 10,737.06 10,737.85 4,919.0K
14:14 10,738.21 10,740.96 10,738.21 10,740.45 4,920.7K
14:15 10,740.35 10,740.35 10,726.38 10,726.95 6,724.6K
14:16 10,725.81 10,725.81 10,718.27 10,718.27 5,201.8K
14:17 10,719.37 10,732.11 10,719.37 10,725.11 5,580.9K
14:18 10,723.70 10,723.70 10,716.12 10,716.49 4,358.5K
14:19 10,714.92 10,714.92 10,708.95 10,712.50 5,919.1K
14:20 10,711.72 10,717.45 10,711.60 10,717.45 4,247.9K
14:21 10,720.26 10,723.01 10,720.26 10,722.81 4,691.2K
14:22 10,723.16 10,729.41 10,723.16 10,724.63 4,412.9K
14:23 10,721.96 10,724.26 10,721.76 10,724.26 3,986.2K
14:24 10,725.07 10,725.07 10,721.56 10,722.32 3,465.4K
14:25 10,722.61 10,722.61 10,716.16 10,717.79 5,009.7K
14:26 10,717.32 10,721.35 10,717.32 10,720.67 4,234.7K
14:27 10,721.31 10,725.60 10,721.31 10,725.60 3,585.4K
14:28 10,725.34 10,725.34 10,721.89 10,722.70 3,944.8K
14:29 10,723.40 10,727.72 10,723.40 10,727.72 4,230.7K
14:30 10,728.81 10,734.61 10,728.81 10,734.42 5,344.9K
14:31 10,734.19 10,736.82 10,730.61 10,736.82 4,958.3K
14:32 10,737.61 10,738.08 10,727.70 10,727.70 5,730.7K
14:33 10,727.96 10,731.70 10,727.96 10,730.34 3,068.5K
14:34 10,730.04 10,734.85 10,730.04 10,734.65 4,276.4K
14:35 10,735.32 10,735.32 10,730.66 10,730.66 4,910.4K
14:36 10,731.16 10,731.71 10,727.57 10,727.57 5,321.0K
14:37 10,725.82 10,725.85 10,721.42 10,721.42 5,359.9K
14:38 10,721.41 10,724.59 10,721.04 10,724.59 6,246.5K
14:39 10,724.11 10,724.11 10,715.12 10,715.12 7,348.5K
14:40 10,714.54 10,714.54 10,711.52 10,711.52 7,808.7K
14:41 10,710.40 10,710.40 10,707.90 10,708.14 9,217.6K
14:42 10,708.30 10,708.35 10,705.54 10,705.64 8,602.3K
14:43 10,704.99 10,704.99 10,701.63 10,701.63 9,727.3K
14:44 10,701.36 10,703.59 10,701.32 10,703.49 9,780.6K
14:45 10,702.58 10,702.90 10,697.64 10,697.64 9,840.2K
14:46 10,697.92 10,699.18 10,695.86 10,695.95 11,514.0K
14:47 10,695.18 10,695.18 10,692.14 10,692.14 9,775.4K
14:48 10,691.99 10,691.99 10,688.21 10,688.27 9,744.8K
14:49 10,687.52 10,687.52 10,677.91 10,677.91 12,029.4K
14:50 10,676.78 10,676.78 10,674.67 10,675.01 16,087.0K
14:51 10,675.24 10,679.38 10,675.16 10,679.38 13,307.1K
14:52 10,680.19 10,687.43 10,680.19 10,687.43 11,371.3K
14:53 10,687.52 10,688.09 10,684.98 10,686.45 10,525.5K
14:54 10,686.92 10,692.83 10,686.92 10,692.83 11,568.5K
14:55 10,693.95 10,704.95 10,693.95 10,704.95 13,181.4K
14:56 10,706.34 10,715.60 10,706.34 10,715.60 14,518.1K
14:57 10,714.90 10,714.90 10,713.53 10,713.53 702.9K
15:00 10,712.51 10,726.82 10,712.51 10,726.82 19,766.9K
15:59 10,726.82 10,726.82 10,726.82 10,726.82 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available