Jiangxi Bank

1916
🏛️ hong-kong →
0.71
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
2025-09-26 0.71 0.71 0.70 0.71 1.5M
2025-09-25 0.72 0.72 0.70 0.72 2.3M
2025-09-24 0.71 0.72 0.71 0.72 1.1M
2025-09-23 0.71 0.72 0.70 0.71 0.6M
2025-09-22 0.72 0.72 0.71 0.71 1.2M
2025-09-19 0.72 0.73 0.71 0.72 2.3M
2025-09-18 0.73 0.73 0.72 0.72 2.6M
2025-09-17 0.73 0.74 0.72 0.73 1.1M
2025-09-16 0.75 0.75 0.73 0.74 1.7M
2025-09-15 0.74 0.76 0.74 0.74 0.6M
2025-09-12 0.75 0.76 0.73 0.74 1.8M
2025-09-11 0.76 0.76 0.73 0.75 0.7M
2025-09-10 0.73 0.75 0.72 0.74 2.2M
2025-09-09 0.73 0.74 0.72 0.74 1.4M
2025-09-08 0.71 0.73 0.71 0.72 1.1M
2025-09-05 0.72 0.72 0.71 0.72 1.0M
2025-09-04 0.71 0.73 0.71 0.72 1.1M
2025-09-03 0.72 0.73 0.72 0.72 1.5M
2025-09-02 0.74 0.74 0.72 0.73 2.0M
2025-09-01 0.76 0.76 0.72 0.73 4.0M
2025-08-29 0.76 0.77 0.75 0.76 1.2M
2025-08-28 0.76 0.77 0.75 0.76 2.4M
2025-08-27 0.76 0.77 0.75 0.76 2.3M
2025-08-26 0.77 0.78 0.76 0.76 1.4M
2025-08-25 0.77 0.78 0.76 0.78 2.3M
2025-08-22 0.75 0.77 0.75 0.76 1.6M
2025-08-21 0.75 0.75 0.74 0.75 2.1M
2025-08-20 0.74 0.75 0.73 0.75 1.6M
2025-08-19 0.75 0.75 0.74 0.74 3.7M
2025-08-18 0.74 0.75 0.73 0.75 3.7M
2025-08-15 0.75 0.75 0.73 0.74 5.9M
2025-08-14 0.76 0.77 0.74 0.76 4.9M
2025-08-13 0.75 0.76 0.75 0.75 2.3M
2025-08-12 0.75 0.76 0.75 0.75 2.0M
2025-08-11 0.75 0.76 0.74 0.76 2.7M
2025-08-08 0.76 0.76 0.74 0.74 2.8M
2025-08-07 0.74 0.76 0.73 0.75 4.8M
2025-08-06 0.74 0.75 0.73 0.74 1.3M
2025-08-05 0.70 0.74 0.69 0.73 9.9M
2025-08-04 0.70 0.70 0.69 0.70 2.7M
2025-08-01 0.69 0.72 0.69 0.70 33.2M
2025-07-31 0.73 0.73 0.69 0.69 13.7M
2025-07-30 0.72 0.74 0.72 0.73 11.6M
2025-07-29 0.73 0.74 0.72 0.72 6.7M
2025-07-28 0.72 0.75 0.72 0.73 12.4M
2025-07-25 0.75 0.76 0.72 0.73 12.3M
2025-07-24 0.75 0.77 0.75 0.75 17.0M
2025-07-23 0.76 0.77 0.75 0.75 12.7M
2025-07-22 0.79 0.79 0.76 0.77 19.0M
2025-07-21 0.80 0.81 0.78 0.80 8.8M
2025-07-18 0.83 0.83 0.78 0.80 6.9M
2025-07-17 0.85 0.85 0.82 0.83 7.9M
2025-07-16 0.85 0.86 0.83 0.85 1.1M
2025-07-15 0.87 0.87 0.85 0.85 3.6M
2025-07-14 0.87 0.87 0.86 0.87 1.9M
2025-07-11 0.90 0.91 0.89 0.90 10.4M
2025-07-10 0.88 0.90 0.88 0.90 6.8M
2025-07-09 0.88 0.88 0.87 0.88 4.5M
2025-07-08 0.85 0.88 0.85 0.87 4.7M
2025-07-07 0.86 0.86 0.83 0.85 2.0M
2025-07-04 0.85 0.86 0.84 0.86 1.4M
2025-07-03 0.84 0.85 0.82 0.84 1.8M
2025-07-02 0.86 0.86 0.84 0.85 0.7M
2025-06-30 0.89 0.90 0.84 0.86 1.2M
2025-06-27 0.86 0.88 0.84 0.88 2.3M
2025-06-26 0.86 0.86 0.85 0.85 2.9M
2025-06-25 0.84 0.86 0.84 0.86 2.0M
2025-06-24 0.82 0.87 0.82 0.84 1.2M
2025-06-23 0.81 0.84 0.81 0.82 1.6M
2025-06-20 0.81 0.82 0.80 0.81 0.5M
2025-06-19 0.82 0.83 0.81 0.81 0.5M
2025-06-18 0.87 0.87 0.83 0.83 1.4M
2025-06-17 0.90 0.90 0.87 0.87 0.1M
2025-06-16 0.89 0.91 0.89 0.90 0.3M
2025-06-13 0.91 0.92 0.89 0.90 0.4M
2025-06-12 0.91 0.92 0.90 0.90 0.6M
2025-06-11 0.89 0.92 0.87 0.92 0.2M
2025-06-10 0.86 0.90 0.86 0.89 0.9M
2025-06-09 0.84 0.89 0.84 0.87 1.1M
2025-06-06 0.82 0.85 0.80 0.83 0.3M
2025-06-05 0.80 0.80 0.79 0.80 0.1M
2025-06-04 0.79 0.81 0.79 0.80 0.4M
2025-06-03 0.81 0.81 0.78 0.79 0.1M
2025-06-02 0.81 0.81 0.77 0.78 0.3M
2025-05-30 0.82 0.82 0.79 0.79 0.0M
2025-05-29 0.79 0.79 0.79 0.79 0.0M
2025-05-28 0.83 0.83 0.79 0.81 0.0M
2025-05-27 0.82 0.83 0.79 0.81 0.2M
2025-05-26 0.81 0.83 0.81 0.82 0.1M
2025-05-23 0.81 0.81 0.80 0.80 0.5M
2025-05-22 0.80 0.80 0.80 0.80 0.0M
2025-05-21 0.82 0.83 0.78 0.80 0.2M
2025-05-20 0.80 0.82 0.80 0.82 0.2M
2025-05-19 0.84 0.84 0.77 0.79 0.3M
2025-05-16 0.79 0.80 0.79 0.80 0.4M
2025-05-15 0.80 0.80 0.78 0.80 0.2M
2025-05-14 0.78 0.81 0.78 0.80 0.7M
2025-05-13 0.75 0.79 0.75 0.78 0.2M
2025-05-12 0.75 0.75 0.75 0.75 0.0M
2025-05-09 0.80 0.81 0.75 0.75 0.2M
2025-05-08 0.76 0.76 0.76 0.76 0.0M
2025-05-07 0.76 0.76 0.76 0.76 0.0M
2025-05-06 0.74 0.74 0.74 0.76 0.0M
2025-05-02 0.74 0.76 0.74 0.74 0.1M
2025-04-30 0.74 0.74 0.74 0.74 0.1M
2025-04-29 0.78 0.78 0.75 0.75 0.0M
2025-04-28 0.75 0.79 0.75 0.79 0.2M
2025-04-25 0.76 0.76 0.75 0.75 0.0M
2025-04-24 0.72 0.76 0.72 0.76 0.2M
2025-04-23 0.73 0.75 0.73 0.73 0.0M
2025-04-22 0.73 0.73 0.72 0.72 0.1M
2025-04-17 0.74 0.74 0.74 0.74 0.0M
2025-04-16 0.73 0.74 0.73 0.73 0.1M
2025-04-15 0.74 0.74 0.73 0.73 0.2M
2025-04-14 0.76 0.76 0.73 0.73 0.1M
2025-04-11 0.71 0.74 0.71 0.73 0.1M
2025-04-10 0.73 0.73 0.73 0.73 0.0M
2025-04-09 0.69 0.73 0.66 0.73 0.5M
2025-04-08 0.69 0.73 0.69 0.70 0.3M
2025-04-07 0.73 0.73 0.67 0.67 0.7M
2025-04-03 0.77 0.78 0.77 0.77 0.0M
2025-04-02 0.79 0.79 0.78 0.78 0.0M
2025-04-01 0.78 0.79 0.78 0.79 0.3M
2025-03-31 0.79 0.80 0.78 0.79 0.8M
2025-03-28 0.77 0.80 0.77 0.78 0.4M
2025-03-27 0.80 0.80 0.77 0.77 0.0M
2025-03-26 0.77 0.79 0.77 0.79 0.0M
2025-03-25 0.80 0.80 0.79 0.79 0.0M
2025-03-24 0.78 0.81 0.78 0.79 0.1M
2025-03-21 0.79 0.79 0.79 0.79 0.0M
2025-03-20 0.82 0.82 0.79 0.79 0.3M
2025-03-19 0.80 0.84 0.77 0.78 0.3M
2025-03-18 0.78 0.78 0.77 0.78 0.1M
2025-03-17 0.75 0.84 0.74 0.82 0.3M
2025-03-14 0.75 0.78 0.75 0.78 0.3M
2025-03-13 0.74 0.76 0.73 0.75 0.3M
2025-03-12 0.74 0.75 0.74 0.74 0.2M
2025-03-11 0.75 0.76 0.73 0.75 0.2M
2025-03-10 0.73 0.73 0.73 0.73 0.0M
2025-03-07 0.75 0.75 0.72 0.73 0.2M
2025-03-06 0.73 0.76 0.72 0.75 0.3M
2025-03-05 0.72 0.72 0.71 0.72 0.2M
2025-03-04 0.73 0.77 0.72 0.72 0.2M
2025-03-03 0.72 0.75 0.72 0.73 0.1M
2025-02-28 0.72 0.74 0.71 0.72 0.4M
2025-02-27 0.73 0.73 0.73 0.73 0.0M
2025-02-26 0.71 0.75 0.70 0.73 0.3M
2025-02-25 0.71 0.72 0.71 0.72 0.0M
2025-02-24 0.73 0.73 0.71 0.71 0.1M
2025-02-21 0.70 0.74 0.69 0.73 0.6M
2025-02-20 0.71 0.72 0.71 0.72 0.0M
2025-02-19 0.72 0.73 0.70 0.71 0.6M
2025-02-18 0.71 0.72 0.71 0.71 0.4M
2025-02-17 0.72 0.72 0.71 0.72 0.4M
2025-02-14 0.71 0.73 0.71 0.72 0.4M
2025-02-13 0.71 0.74 0.71 0.72 0.0M
2025-02-12 0.71 0.75 0.71 0.71 0.6M
2025-02-11 0.71 0.72 0.71 0.72 0.3M
2025-02-10 0.72 0.73 0.71 0.71 0.0M
2025-02-07 0.73 0.74 0.70 0.72 0.4M
2025-02-06 0.71 0.74 0.71 0.73 0.1M
2025-02-05 0.73 0.73 0.71 0.71 0.0M
2025-02-04 0.70 0.73 0.70 0.72 0.4M
2025-02-03 0.72 0.72 0.70 0.72 0.0M
2025-01-28 0.73 0.73 0.73 0.73 0.0M
2025-01-27 0.72 0.73 0.72 0.73 0.1M
2025-01-24 0.72 0.72 0.72 0.72 0.0M
2025-01-23 0.71 0.72 0.71 0.72 0.1M
2025-01-22 0.72 0.72 0.70 0.71 0.6M
2025-01-21 0.75 0.75 0.70 0.72 0.5M
2025-01-20 0.72 0.73 0.71 0.71 0.5M
2025-01-17 0.72 0.72 0.72 0.72 0.0M
2025-01-16 0.72 0.72 0.72 0.72 0.1M
2025-01-15 0.70 0.70 0.70 0.70 0.0M
2025-01-14 0.69 0.69 0.69 0.69 0.0M
2025-01-13 0.70 0.70 0.69 0.69 0.0M
2025-01-10 0.70 0.79 0.69 0.69 0.4M
2025-01-09 0.71 0.71 0.71 0.71 0.1M
2025-01-08 0.70 0.70 0.68 0.70 0.1M
2025-01-07 0.70 0.70 0.68 0.70 0.1M
2025-01-06 0.72 0.72 0.70 0.70 0.1M
2025-01-03 0.71 0.71 0.71 0.71 0.0M
2025-01-02 0.74 0.74 0.71 0.71 0.1M