HFT SSE 10-Y Local Gover Debt

511270
🏛️ china →
116.19
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
2021-12-31 105.18 105.80 105.17 105.26 0.3M
2021-12-30 105.42 105.42 105.20 105.22 0.2M
2021-12-29 105.63 105.72 105.42 105.46 0.3M
2021-12-28 105.82 105.89 105.61 105.67 0.4M
2021-12-27 105.91 106.01 105.73 105.84 0.1M
2021-12-24 105.90 106.17 105.87 105.87 0.2M
2021-12-23 105.96 106.20 105.89 105.90 0.1M
2021-12-22 106.09 106.39 105.80 105.92 0.3M
2021-12-21 106.15 106.22 105.97 106.05 0.2M
2021-12-20 106.40 106.40 106.15 106.18 0.1M
2021-12-17 106.39 106.49 106.30 106.40 0.1M
2021-12-16 106.41 106.42 106.32 106.34 0.1M
2021-12-15 106.37 106.37 106.36 106.37 0.0M
2021-12-14 106.33 106.37 106.31 106.37 0.0M
2021-12-13 106.30 106.30 106.30 106.30 0.0M
2021-12-10 106.36 106.36 106.30 106.35 0.0M
2021-12-09 106.46 106.46 106.41 106.41 0.0M
2021-12-08 106.47 106.56 106.12 106.46 0.1M
2021-12-07 106.55 106.55 106.46 106.51 0.0M
2021-12-06 106.04 106.71 106.04 106.60 0.1M
2021-12-03 106.14 106.50 106.05 106.06 0.1M
2021-12-02 106.03 106.15 106.03 106.09 0.0M
2021-12-01 105.98 105.98 105.90 105.98 0.0M
2021-11-30 105.98 105.98 105.90 105.94 0.0M
2021-11-29 106.03 106.08 106.03 106.03 0.0M
2021-11-26 105.91 106.00 105.85 105.98 0.0M
2021-11-25 105.85 105.87 105.85 105.87 0.0M
2021-11-24 105.70 105.83 105.70 105.80 0.0M
2021-11-23 105.80 105.85 105.70 105.75 0.0M
2021-11-22 105.82 105.85 105.82 105.85 0.1M
2021-11-19 105.68 105.82 105.59 105.80 0.2M
2021-11-18 105.63 105.82 105.36 105.63 0.1M
2021-11-17 106.58 106.75 106.58 106.75 0.0M
2021-11-16 106.47 106.62 106.47 106.58 0.1M
2021-11-15 106.40 106.40 106.35 106.37 0.0M
2021-11-12 106.46 106.60 106.46 106.55 0.1M
2021-11-11 106.43 106.44 106.32 106.42 0.0M
2021-11-10 106.47 106.50 106.47 106.47 0.0M
2021-11-09 106.54 106.54 106.30 106.42 0.0M
2021-11-08 106.44 106.63 106.40 106.59 0.1M
2021-11-05 106.24 106.40 106.24 106.39 0.0M
2021-11-04 106.19 106.20 106.13 106.20 0.0M
2021-11-03 106.15 106.15 106.14 106.15 0.1M
2021-11-02 106.10 106.10 106.10 106.10 0.0M
2021-11-01 106.00 106.12 106.00 106.10 0.1M
2021-10-29 105.96 105.96 105.90 105.95 0.0M
2021-10-28 105.87 105.93 105.87 105.91 0.0M
2021-10-27 105.88 105.94 105.88 105.89 0.0M
2021-10-26 105.88 105.95 105.88 105.89 0.0M
2021-10-25 105.77 105.90 105.77 105.83 0.0M
2021-10-22 105.77 105.79 105.77 105.79 0.0M
2021-10-21 105.74 105.76 105.74 105.76 0.1M
2021-10-20 105.71 105.73 105.71 105.73 0.0M
2021-10-19 105.75 105.75 105.68 105.72 0.1M
2021-10-18 105.90 105.90 105.52 105.80 0.0M
2021-10-15 106.08 106.08 106.06 106.06 0.0M
2021-10-14 106.14 106.14 106.12 106.13 0.0M
2021-10-12 106.18 106.19 106.18 106.19 0.0M
2021-10-11 106.23 106.24 106.13 106.15 0.0M
2021-10-08 106.30 106.30 106.23 106.26 0.0M
2021-09-30 106.32 106.41 106.23 106.31 0.1M
2021-09-29 106.39 106.39 106.24 106.25 0.0M
2021-09-28 106.54 106.60 106.45 106.45 0.0M
2021-09-27 106.72 106.97 106.55 106.59 0.1M
2021-09-24 106.65 106.89 106.55 106.67 0.3M
2021-09-23 106.65 107.02 106.56 106.61 0.1M
2021-09-22 106.48 106.75 106.48 106.60 0.1M
2021-09-17 106.43 106.46 106.43 106.46 0.0M
2021-09-16 106.52 107.48 106.40 106.40 0.1M
2021-09-15 106.56 106.56 106.47 106.48 0.0M
2021-09-14 106.47 106.61 106.40 106.52 0.1M
2021-09-13 106.50 106.50 106.41 106.43 0.0M
2021-09-10 106.38 106.66 106.34 106.45 0.2M
2021-09-09 106.48 106.53 106.28 106.39 0.1M
2021-09-08 106.53 106.57 106.32 106.48 0.1M
2021-09-07 106.53 106.65 106.53 106.57 0.0M
2021-09-06 106.68 106.76 106.50 106.58 0.1M
2021-09-03 106.60 106.90 106.56 106.72 0.2M
2021-09-02 106.59 106.85 106.55 106.60 0.3M
2021-09-01 106.25 106.65 106.18 106.64 0.5M
2021-08-31 106.25 106.25 106.20 106.20 0.0M
2021-08-30 106.19 106.25 106.16 106.20 0.0M
2021-08-27 106.40 106.40 105.99 106.21 0.1M
2021-08-26 106.86 106.86 106.77 106.86 0.0M
2021-08-25 106.86 107.00 106.76 106.82 0.1M
2021-08-24 106.79 106.88 106.79 106.81 0.0M
2021-08-23 106.91 106.92 106.82 106.83 0.0M
2021-08-20 106.90 106.90 106.85 106.86 0.0M
2021-08-19 106.95 106.95 106.90 106.90 0.0M
2021-08-18 107.04 107.35 106.94 106.94 0.0M
2021-08-17 106.93 107.00 106.91 106.99 0.0M
2021-08-16 106.70 107.08 106.70 106.96 0.0M
2021-08-13 106.76 107.05 106.70 106.75 0.0M
2021-08-12 106.72 106.72 106.67 106.72 0.0M
2021-08-11 106.77 107.10 106.72 106.72 0.0M
2021-08-10 106.77 106.85 106.24 106.77 0.0M
2021-08-09 106.82 107.11 106.73 106.82 0.0M
2021-08-06 106.74 106.83 106.24 106.77 0.1M
2021-08-05 106.74 106.80 106.55 106.79 0.1M
2021-08-04 106.79 106.92 106.70 106.79 0.0M
2021-08-03 106.75 107.01 106.66 106.74 0.0M
2021-08-02 106.67 106.74 106.62 106.71 0.0M
2021-07-30 106.58 106.90 106.58 106.67 0.0M
2021-07-29 106.60 106.92 106.52 106.53 0.0M
2021-07-28 106.64 106.64 106.54 106.56 0.0M
2021-07-27 106.45 106.90 106.35 106.59 0.2M
2021-07-26 106.41 106.65 106.09 106.40 0.1M
2021-07-23 106.07 106.46 106.07 106.36 0.1M
2021-07-22 106.02 106.28 105.93 106.02 0.0M
2021-07-21 105.71 106.10 105.65 105.98 0.1M
2021-07-20 105.63 105.75 105.58 105.66 0.0M
2021-07-19 105.59 105.59 105.50 105.58 0.0M
2021-07-16 105.61 106.90 105.51 105.54 0.0M
2021-07-15 105.60 106.00 105.42 105.56 0.1M
2021-07-14 105.42 105.74 105.27 105.55 0.2M
2021-07-13 105.28 105.30 105.20 105.30 0.0M
2021-07-12 105.20 105.92 105.20 105.50 0.0M
2021-07-09 105.01 106.31 105.01 105.15 0.0M
2021-07-08 104.75 105.27 104.70 104.96 0.0M
2021-07-07 104.56 104.75 104.56 104.74 0.0M
2021-07-06 104.56 104.75 104.36 104.70 0.0M
2021-07-05 104.45 104.75 104.35 104.60 0.1M
2021-07-02 104.35 104.45 104.21 104.40 0.0M
2021-07-01 104.30 104.37 104.28 104.30 0.0M
2021-06-30 104.20 104.75 104.00 104.52 0.1M
2021-06-29 104.11 104.40 104.11 104.28 0.1M
2021-06-28 104.28 104.48 104.28 104.35 0.0M
2021-06-25 104.26 104.30 103.88 104.23 0.1M
2021-06-24 104.60 104.79 104.12 104.16 0.2M
2021-06-23 104.30 104.80 104.11 104.65 0.2M
2021-06-22 104.39 104.57 103.99 104.41 0.1M
2021-06-21 103.70 104.49 103.70 104.35 0.2M
2021-06-18 104.23 104.75 104.09 104.47 0.3M
2021-06-17 103.75 104.35 103.75 104.13 0.3M
2021-06-16 103.70 104.20 103.61 103.95 0.3M
2021-06-15 103.35 103.84 103.35 103.65 0.2M
2021-06-11 103.46 103.85 103.30 103.60 0.9M
2021-06-10 103.28 103.90 103.16 103.31 0.2M
2021-06-09 103.35 103.60 103.26 103.30 0.1M
2021-06-08 103.18 103.70 103.13 103.50 0.2M
2021-06-07 103.30 103.40 102.99 103.23 0.0M
2021-06-04 103.40 103.40 103.30 103.30 0.0M
2021-06-03 103.50 103.51 103.40 103.41 0.0M
2021-06-02 103.41 103.42 103.40 103.41 0.0M
2021-06-01 103.30 103.50 103.30 103.50 0.0M
2021-05-31 103.35 103.40 103.35 103.35 0.0M
2021-05-28 103.35 103.40 103.25 103.35 0.0M
2021-05-27 103.42 103.50 103.30 103.35 0.0M
2021-05-26 103.20 103.64 103.20 103.34 0.1M
2021-05-25 103.05 103.20 103.05 103.15 0.0M
2021-05-24 103.14 103.14 103.05 103.10 0.0M
2021-05-21 103.06 103.06 103.00 103.03 0.0M
2021-05-20 102.86 103.00 102.86 102.95 0.0M
2021-05-19 103.25 103.37 102.77 102.91 0.1M
2021-05-18 103.73 103.76 103.40 103.75 0.0M
2021-05-17 103.76 103.97 103.62 103.78 0.0M
2021-05-14 104.05 104.05 103.69 103.75 0.1M
2021-05-13 104.41 104.43 103.60 104.10 0.1M
2021-05-12 104.69 104.69 104.26 104.46 0.1M
2021-05-11 104.51 104.81 104.08 104.55 0.1M
2021-05-10 104.67 104.78 104.37 104.59 0.0M
2021-05-07 104.79 104.85 104.32 104.54 0.1M
2021-05-06 104.50 104.80 104.26 104.64 0.1M
2021-04-30 103.95 104.67 103.81 104.35 0.2M
2021-04-29 103.77 104.45 103.77 104.05 0.0M
2021-04-28 103.84 103.84 103.71 103.78 0.0M
2021-04-27 103.68 103.74 103.55 103.74 0.0M
2021-04-26 103.53 103.73 103.38 103.65 0.0M
2021-04-23 103.28 103.64 103.23 103.63 0.0M
2021-04-22 103.65 103.65 103.53 103.63 0.0M
2021-04-21 103.60 103.61 103.50 103.58 0.0M
2021-04-20 103.44 103.50 103.44 103.50 0.0M
2021-04-19 103.50 103.55 103.50 103.50 0.0M
2021-04-16 103.36 103.59 103.30 103.59 0.0M
2021-04-15 103.50 103.60 103.50 103.60 0.0M
2021-04-14 103.33 103.50 103.33 103.50 0.0M
2021-04-13 103.30 103.30 103.20 103.30 0.0M
2021-04-12 103.19 103.24 103.19 103.24 0.0M
2021-04-09 103.10 103.19 103.10 103.19 0.0M
2021-04-08 103.12 103.17 102.91 103.10 0.0M
2021-04-07 103.27 103.30 102.91 103.12 0.0M
2021-04-06 102.92 103.32 102.92 103.18 0.0M
2021-04-02 103.09 103.27 103.09 103.26 0.0M
2021-04-01 103.10 103.10 103.00 103.04 0.0M
2021-03-31 102.96 103.04 102.94 103.04 0.0M
2021-03-30 102.91 102.96 102.91 102.91 0.0M
2021-03-29 102.90 102.98 102.90 102.91 0.0M
2021-03-26 102.90 102.99 102.90 102.99 0.0M
2021-03-25 102.93 103.20 102.93 102.93 0.0M
2021-03-24 103.04 103.04 102.52 102.83 0.0M
2021-03-23 102.89 102.94 102.85 102.94 0.0M
2021-03-22 102.87 102.87 102.84 102.86 0.0M
2021-03-19 102.75 102.80 102.75 102.80 0.0M
2021-03-18 102.80 102.80 102.76 102.76 0.0M
2021-03-17 102.79 102.88 102.79 102.80 0.0M
2021-03-16 102.73 102.89 102.73 102.89 0.0M
2021-03-15 102.75 102.90 102.71 102.71 0.0M
2021-03-12 102.61 102.88 102.52 102.83 0.0M
2021-03-11 102.75 102.75 102.70 102.70 0.0M
2021-03-10 102.74 102.86 102.38 102.65 0.0M
2021-03-09 102.50 102.84 102.36 102.84 0.0M
2021-03-08 102.85 102.85 102.67 102.67 0.0M
2021-03-05 102.50 102.88 102.38 102.75 0.2M
2021-03-04 102.50 102.98 102.44 102.83 0.0M
2021-03-03 103.05 103.19 102.90 102.90 0.0M
2021-03-02 102.81 103.08 102.80 102.95 0.0M
2021-03-01 102.71 103.05 102.71 102.84 0.0M
2021-02-26 102.50 103.00 102.16 102.67 0.0M
2021-02-25 102.89 103.12 102.50 102.91 0.0M
2021-02-24 102.60 102.90 102.60 102.79 0.0M
2021-02-23 102.43 102.78 102.43 102.70 0.0M
2021-02-22 102.28 102.39 102.27 102.39 0.0M
2021-02-19 102.76 102.90 102.10 102.27 0.0M
2021-02-18 102.80 102.90 102.50 102.66 0.0M
2021-02-10 103.11 103.11 103.00 103.00 0.0M
2021-02-09 103.11 103.14 103.00 103.06 0.0M
2021-02-08 103.04 103.28 103.01 103.18 0.0M
2021-02-05 103.28 103.34 102.97 103.05 0.0M
2021-02-04 103.09 103.36 103.01 103.20 0.0M
2021-02-03 102.60 102.92 102.60 102.85 0.0M
2021-02-02 102.29 102.88 102.24 102.80 0.0M
2021-02-01 102.80 102.90 102.48 102.62 0.0M
2021-01-29 103.20 103.20 102.99 102.99 0.0M
2021-01-28 103.15 103.21 103.15 103.16 0.0M
2021-01-27 103.43 103.43 103.13 103.14 0.0M
2021-01-26 103.70 103.70 103.26 103.38 0.0M
2021-01-25 103.79 103.79 103.70 103.78 0.0M
2021-01-22 104.05 104.05 103.78 103.78 0.0M
2021-01-21 104.60 104.60 103.66 103.97 0.1M
2021-01-20 104.57 104.75 104.56 104.75 0.0M
2021-01-19 104.51 104.66 104.41 104.63 0.0M
2021-01-18 104.65 104.87 104.54 104.61 0.0M
2021-01-15 104.53 104.63 104.53 104.56 0.0M
2021-01-14 104.50 104.78 104.26 104.59 0.0M
2021-01-13 103.96 104.69 103.86 104.60 0.3M
2021-01-12 104.15 104.18 103.81 104.00 0.0M
2021-01-11 104.52 104.54 103.77 104.08 0.0M
2021-01-08 105.22 105.42 104.17 104.57 0.1M
2021-01-07 105.22 105.22 105.11 105.22 0.0M
2021-01-06 105.05 105.20 105.02 105.20 0.2M
2021-01-05 105.08 105.20 105.08 105.12 0.0M
2021-01-04 105.11 105.36 105.01 105.18 0.0M