Huaan CSI SWS Food \u0026 Beverage

516900
🏛️ china →
0.60
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
2022-12-30 0.81 0.83 0.81 0.83 13.8M
2022-12-29 0.83 0.83 0.81 0.81 28.5M
2022-12-28 0.83 0.83 0.82 0.83 9.5M
2022-12-27 0.82 0.83 0.82 0.83 14.3M
2022-12-26 0.82 0.83 0.81 0.82 10.0M
2022-12-23 0.82 0.83 0.81 0.82 10.3M
2022-12-22 0.81 0.83 0.81 0.82 10.0M
2022-12-21 0.79 0.81 0.79 0.80 12.8M
2022-12-20 0.82 0.82 0.79 0.79 12.2M
2022-12-19 0.83 0.84 0.82 0.82 11.6M
2022-12-16 0.83 0.83 0.82 0.83 9.5M
2022-12-15 0.84 0.85 0.83 0.83 10.5M
2022-12-14 0.82 0.84 0.82 0.84 12.1M
2022-12-13 0.82 0.82 0.81 0.82 12.6M
2022-12-12 0.83 0.83 0.81 0.81 11.1M
2022-12-09 0.81 0.83 0.80 0.83 11.8M
2022-12-08 0.81 0.81 0.80 0.80 11.0M
2022-12-07 0.80 0.82 0.79 0.81 15.0M
2022-12-06 0.78 0.82 0.78 0.80 13.0M
2022-12-05 0.77 0.79 0.77 0.78 13.1M
2022-12-02 0.77 0.77 0.76 0.77 15.2M
2022-12-01 0.75 0.78 0.75 0.77 11.1M
2022-11-30 0.75 0.75 0.73 0.74 11.3M
2022-11-29 0.72 0.74 0.72 0.74 12.5M
2022-11-28 0.71 0.71 0.69 0.71 11.3M
2022-11-25 0.71 0.72 0.71 0.71 13.4M
2022-11-24 0.73 0.73 0.71 0.71 11.8M
2022-11-23 0.72 0.73 0.72 0.72 11.1M
2022-11-22 0.73 0.73 0.72 0.72 11.4M
2022-11-21 0.73 0.73 0.72 0.72 14.8M
2022-11-18 0.74 0.75 0.74 0.74 10.4M
2022-11-17 0.74 0.75 0.74 0.74 14.9M
2022-11-16 0.74 0.75 0.74 0.75 14.2M
2022-11-15 0.73 0.75 0.72 0.74 13.9M
2022-11-14 0.74 0.75 0.73 0.73 17.8M
2022-11-11 0.73 0.74 0.72 0.73 14.7M
2022-11-10 0.70 0.72 0.70 0.71 12.3M
2022-11-09 0.71 0.72 0.70 0.70 9.7M
2022-11-08 0.73 0.73 0.71 0.71 15.3M
2022-11-07 0.72 0.73 0.71 0.73 12.2M
2022-11-04 0.68 0.73 0.68 0.72 12.2M
2022-11-03 0.70 0.70 0.68 0.69 12.6M
2022-11-02 0.68 0.71 0.67 0.70 12.1M
2022-11-01 0.65 0.69 0.65 0.68 13.2M
2022-10-31 0.65 0.65 0.63 0.64 14.6M
2022-10-28 0.67 0.67 0.65 0.66 13.5M
2022-10-27 0.70 0.70 0.67 0.67 11.8M
2022-10-26 0.69 0.71 0.69 0.69 9.0M
2022-10-25 0.69 0.70 0.69 0.69 8.6M
2022-10-24 0.73 0.73 0.69 0.69 12.2M
2022-10-21 0.74 0.74 0.73 0.73 9.4M
2022-10-20 0.74 0.75 0.73 0.74 12.3M
2022-10-19 0.76 0.76 0.74 0.74 10.0M
2022-10-18 0.77 0.77 0.76 0.76 9.8M
2022-10-17 0.76 0.77 0.76 0.77 8.9M
2022-10-14 0.77 0.78 0.76 0.77 9.7M
2022-10-13 0.77 0.77 0.75 0.76 10.7M
2022-10-12 0.76 0.77 0.74 0.77 12.5M
2022-10-11 0.77 0.77 0.76 0.77 14.7M
2022-10-10 0.81 0.81 0.77 0.77 32.0M
2022-09-30 0.82 0.82 0.81 0.81 25.7M
2022-09-29 0.82 0.83 0.81 0.81 10.8M
2022-09-28 0.82 0.83 0.81 0.81 9.8M
2022-09-27 0.79 0.82 0.79 0.82 16.0M
2022-09-26 0.77 0.80 0.77 0.79 12.9M
2022-09-23 0.78 0.79 0.77 0.78 10.1M
2022-09-22 0.79 0.79 0.77 0.78 8.0M
2022-09-21 0.79 0.80 0.79 0.79 5.4M
2022-09-20 0.79 0.80 0.79 0.80 9.0M
2022-09-19 0.78 0.80 0.78 0.79 10.3M
2022-09-16 0.80 0.80 0.78 0.78 9.3M
2022-09-15 0.80 0.81 0.79 0.80 9.1M
2022-09-14 0.80 0.80 0.79 0.80 7.6M
2022-09-13 0.79 0.81 0.79 0.80 9.8M
2022-09-09 0.78 0.79 0.78 0.79 9.4M
2022-09-08 0.78 0.79 0.78 0.78 9.3M
2022-09-07 0.79 0.79 0.78 0.78 10.1M
2022-09-06 0.79 0.79 0.78 0.79 8.3M
2022-09-05 0.80 0.80 0.78 0.79 9.5M
2022-09-02 0.81 0.81 0.80 0.80 11.0M
2022-09-01 0.83 0.83 0.81 0.81 9.1M
2022-08-31 0.81 0.83 0.81 0.83 17.1M
2022-08-30 0.82 0.82 0.80 0.81 13.3M
2022-08-29 0.82 0.83 0.82 0.82 12.2M
2022-08-26 0.82 0.84 0.82 0.83 16.7M
2022-08-25 0.80 0.82 0.80 0.82 15.8M
2022-08-24 0.81 0.81 0.80 0.81 15.9M
2022-08-23 0.82 0.82 0.80 0.81 13.7M
2022-08-22 0.81 0.82 0.81 0.82 12.4M
2022-08-19 0.82 0.82 0.81 0.82 15.2M
2022-08-18 0.83 0.83 0.81 0.82 16.2M
2022-08-17 0.82 0.83 0.82 0.83 14.0M
2022-08-16 0.83 0.83 0.82 0.82 15.0M
2022-08-15 0.84 0.84 0.83 0.83 15.7M
2022-08-12 0.84 0.84 0.83 0.84 13.6M
2022-08-11 0.82 0.83 0.82 0.83 16.0M
2022-08-10 0.83 0.83 0.81 0.82 15.4M
2022-08-09 0.83 0.83 0.83 0.83 4.4M
2022-08-08 0.84 0.84 0.83 0.83 13.8M
2022-08-05 0.83 0.84 0.83 0.84 14.4M
2022-08-04 0.82 0.83 0.82 0.83 15.9M
2022-08-03 0.83 0.83 0.82 0.82 12.3M
2022-08-02 0.83 0.83 0.79 0.82 9.8M
2022-08-01 0.82 0.84 0.82 0.83 10.3M
2022-07-29 0.85 0.85 0.82 0.82 5.9M