SSE Agriculture theme

SSEATI
🏛️ china →
1,565.21
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 1,828.06 1,831.56 1,810.39 1,829.44 786.4M
2022-12-29 1,823.87 1,827.32 1,813.54 1,819.48 656.9M
2022-12-28 1,850.45 1,850.45 1,825.88 1,830.33 841.9M
2022-12-27 1,836.07 1,862.38 1,822.38 1,861.66 1,041.9M
2022-12-26 1,834.37 1,847.24 1,828.35 1,835.43 1,001.9M
2022-12-23 1,822.07 1,837.87 1,810.74 1,822.44 792.9M
2022-12-22 1,857.58 1,871.51 1,824.43 1,830.83 861.7M
2022-12-21 1,831.92 1,866.67 1,831.92 1,849.98 649.4M
2022-12-20 1,857.15 1,860.47 1,828.43 1,832.36 661.7M
2022-12-19 1,896.16 1,901.85 1,857.14 1,862.98 835.9M
2022-12-16 1,896.58 1,906.83 1,892.74 1,900.76 795.7M
2022-12-15 1,911.46 1,914.92 1,897.25 1,905.11 809.2M
2022-12-14 1,908.40 1,917.64 1,901.12 1,914.43 794.8M
2022-12-13 1,901.74 1,917.93 1,898.49 1,914.05 975.8M
2022-12-12 1,915.16 1,915.69 1,897.35 1,901.86 894.0M
2022-12-09 1,915.72 1,920.42 1,896.33 1,919.07 859.6M
2022-12-08 1,928.00 1,928.00 1,908.18 1,915.36 1,019.2M
2022-12-07 1,918.26 1,938.58 1,914.54 1,930.86 1,060.4M
2022-12-06 1,901.82 1,928.20 1,896.25 1,926.15 1,231.4M
2022-12-05 1,893.73 1,908.94 1,889.12 1,904.80 1,145.0M
2022-12-02 1,878.44 1,889.83 1,868.84 1,886.20 917.3M
2022-12-01 1,861.66 1,881.24 1,861.66 1,874.53 932.1M
2022-11-30 1,840.55 1,863.41 1,837.61 1,846.33 822.1M
2022-11-29 1,816.23 1,841.33 1,814.56 1,841.33 614.2M
2022-11-28 1,801.18 1,814.03 1,780.81 1,813.36 585.2M
2022-11-25 1,828.05 1,828.66 1,812.49 1,820.93 466.9M
2022-11-24 1,824.99 1,837.02 1,820.14 1,828.22 541.3M
2022-11-23 1,830.20 1,830.20 1,807.31 1,823.29 585.2M
2022-11-22 1,848.36 1,853.75 1,823.98 1,831.72 588.7M
2022-11-21 1,837.33 1,851.97 1,819.39 1,851.46 601.9M
2022-11-18 1,873.54 1,873.94 1,845.37 1,846.78 693.1M
2022-11-17 1,863.27 1,872.83 1,853.16 1,872.83 737.0M
2022-11-16 1,874.45 1,876.93 1,865.56 1,869.61 657.2M
2022-11-15 1,848.53 1,876.36 1,847.90 1,876.36 784.6M
2022-11-14 1,851.11 1,862.74 1,838.16 1,845.63 838.5M
2022-11-11 1,852.17 1,863.00 1,841.67 1,843.83 910.0M
2022-11-10 1,819.55 1,834.06 1,813.02 1,827.49 669.5M
2022-11-09 1,831.53 1,838.92 1,824.74 1,826.06 517.7M
2022-11-08 1,842.17 1,847.81 1,822.12 1,833.52 602.8M
2022-11-07 1,831.81 1,852.06 1,827.80 1,842.52 811.0M
2022-11-04 1,803.84 1,839.28 1,802.14 1,835.06 910.3M
2022-11-03 1,778.88 1,808.51 1,776.30 1,805.46 831.5M
2022-11-02 1,769.86 1,802.64 1,766.42 1,791.70 1,034.6M
2022-11-01 1,720.32 1,768.44 1,720.32 1,768.44 893.3M
2022-10-31 1,694.08 1,736.44 1,694.08 1,718.29 861.0M
2022-10-28 1,776.12 1,776.12 1,703.16 1,708.14 1,033.0M
2022-10-27 1,791.30 1,801.81 1,780.98 1,789.52 579.0M
2022-10-26 1,782.69 1,814.81 1,782.69 1,792.00 671.8M
2022-10-25 1,793.72 1,800.35 1,756.74 1,781.60 662.8M
2022-10-24 1,841.11 1,860.94 1,792.17 1,800.67 723.7M
2022-10-21 1,853.41 1,859.42 1,833.52 1,841.12 569.7M
2022-10-20 1,869.20 1,877.34 1,845.62 1,851.30 618.9M
2022-10-19 1,909.57 1,918.21 1,875.79 1,875.79 586.6M
2022-10-18 1,921.48 1,925.07 1,913.38 1,915.86 615.3M
2022-10-17 1,887.04 1,921.19 1,884.45 1,919.23 697.4M
2022-10-14 1,873.47 1,899.91 1,873.47 1,897.09 738.4M
2022-10-13 1,836.92 1,886.81 1,832.55 1,868.32 742.2M
2022-10-12 1,816.26 1,851.73 1,790.79 1,851.33 741.1M
2022-10-11 1,816.25 1,822.90 1,788.93 1,821.20 534.3M
2022-10-10 1,824.44 1,845.18 1,805.55 1,813.73 658.6M
2022-09-30 1,818.85 1,834.87 1,805.04 1,809.28 470.2M
2022-09-29 1,834.26 1,851.09 1,810.17 1,822.40 593.6M
2022-09-28 1,859.81 1,864.88 1,813.03 1,813.27 673.5M
2022-09-27 1,828.35 1,866.28 1,819.53 1,866.28 628.4M
2022-09-26 1,861.15 1,861.67 1,820.48 1,823.61 698.7M
2022-09-23 1,902.36 1,911.11 1,862.12 1,875.70 712.7M
2022-09-22 1,896.23 1,913.43 1,893.75 1,905.56 650.1M
2022-09-21 1,910.32 1,916.29 1,889.73 1,910.81 558.6M
2022-09-20 1,915.87 1,925.88 1,908.09 1,915.43 530.2M
2022-09-19 1,898.73 1,917.06 1,882.31 1,904.32 592.1M
2022-09-16 1,948.63 1,954.17 1,902.34 1,902.43 803.1M
2022-09-15 1,996.03 1,997.52 1,931.30 1,953.09 955.6M
2022-09-14 1,997.62 2,003.40 1,979.90 1,990.83 780.4M
2022-09-13 2,018.89 2,037.20 2,010.00 2,025.68 877.6M
2022-09-09 2,014.17 2,016.37 1,994.97 2,009.91 681.6M
2022-09-08 2,049.11 2,052.40 2,007.12 2,011.27 836.0M
2022-09-07 2,064.30 2,064.30 2,040.59 2,050.09 1,007.3M
2022-09-06 2,031.34 2,073.04 2,025.07 2,072.03 1,170.8M
2022-09-05 2,026.54 2,034.64 2,002.07 2,026.67 843.6M
2022-09-02 2,033.96 2,039.88 2,021.33 2,031.06 902.2M
2022-09-01 2,021.27 2,060.15 2,020.83 2,029.80 974.0M
2022-08-31 2,066.97 2,074.14 2,024.80 2,028.90 1,124.8M
2022-08-30 2,097.78 2,100.20 2,067.58 2,080.68 1,222.1M
2022-08-29 2,071.21 2,099.20 2,065.03 2,098.91 1,167.8M
2022-08-26 2,073.24 2,106.24 2,061.27 2,092.43 1,200.0M
2022-08-25 2,060.42 2,078.24 2,043.79 2,071.55 1,152.2M
2022-08-24 2,089.20 2,102.71 2,049.95 2,054.01 1,494.4M
2022-08-23 2,072.86 2,088.26 2,063.04 2,088.26 1,149.9M
2022-08-22 2,027.52 2,079.78 2,027.52 2,079.65 1,217.1M
2022-08-19 2,023.84 2,047.39 2,021.15 2,025.83 844.9M
2022-08-18 2,048.66 2,048.66 2,024.52 2,028.43 794.5M
2022-08-17 2,061.78 2,062.50 2,046.38 2,058.02 1,083.0M
2022-08-16 2,042.55 2,060.47 2,039.49 2,059.90 983.5M
2022-08-15 2,043.85 2,056.36 2,034.28 2,043.65 910.9M
2022-08-12 2,039.00 2,049.28 2,035.35 2,042.44 713.4M
2022-08-11 2,017.19 2,039.90 2,010.85 2,039.64 739.5M
2022-08-10 2,021.44 2,030.33 2,001.25 2,013.01 759.7M
2022-08-09 2,021.29 2,023.78 2,001.12 2,023.78 795.4M
2022-08-08 2,014.59 2,033.73 2,006.06 2,022.16 655.5M
2022-08-05 2,004.67 2,017.95 1,985.90 2,017.82 806.9M
2022-08-04 1,981.63 2,002.15 1,970.16 2,001.34 852.6M
2022-08-03 1,986.05 2,013.92 1,970.21 1,975.77 1,032.9M
2022-08-02 2,016.11 2,016.39 1,971.22 1,994.20 1,317.5M
2022-08-01 2,020.57 2,034.82 2,004.48 2,034.82 787.2M
2022-07-29 2,036.93 2,051.96 2,024.04 2,026.53 850.3M
2022-07-28 2,051.71 2,060.11 2,037.44 2,038.36 731.7M
2022-07-27 2,043.41 2,045.20 2,034.39 2,043.14 634.2M
2022-07-26 2,031.48 2,047.77 2,018.42 2,045.56 653.0M
2022-07-25 2,029.19 2,045.63 2,023.64 2,028.75 747.8M
2022-07-22 2,047.33 2,057.44 2,014.38 2,032.05 926.1M
2022-07-21 2,087.04 2,087.04 2,050.58 2,051.24 1,146.4M
2022-07-20 2,092.34 2,098.57 2,074.91 2,086.61 843.7M
2022-07-19 2,069.21 2,097.80 2,065.54 2,093.17 893.1M
2022-07-18 2,046.75 2,071.37 2,039.58 2,068.41 948.9M
2022-07-15 2,078.30 2,101.97 2,049.70 2,049.70 1,090.4M
2022-07-14 2,103.38 2,112.38 2,091.04 2,097.78 925.8M
2022-07-13 2,105.82 2,114.59 2,082.64 2,112.71 1,141.1M
2022-07-12 2,144.73 2,144.73 2,103.07 2,105.57 1,040.6M
2022-07-11 2,149.90 2,159.44 2,119.93 2,145.47 1,186.7M
2022-07-08 2,176.41 2,179.78 2,151.77 2,154.91 1,155.7M
2022-07-07 2,154.57 2,184.94 2,148.75 2,168.65 1,086.6M
2022-07-06 2,208.58 2,208.58 2,139.49 2,153.12 1,578.5M
2022-07-05 2,210.80 2,223.19 2,188.04 2,223.13 1,712.8M
2022-07-04 2,176.87 2,210.26 2,166.60 2,210.26 1,616.6M
2022-07-01 2,148.19 2,174.50 2,138.61 2,167.97 1,337.5M
2022-06-30 2,116.99 2,152.37 2,114.93 2,140.63 1,357.4M
2022-06-29 2,147.85 2,161.72 2,111.82 2,111.82 1,401.2M
2022-06-28 2,152.99 2,158.81 2,142.85 2,157.58 1,333.8M
2022-06-27 2,137.26 2,160.25 2,136.46 2,148.56 1,595.4M
2022-06-24 2,109.27 2,135.90 2,106.88 2,130.15 1,177.6M
2022-06-23 2,114.01 2,118.90 2,068.78 2,116.33 1,233.9M
2022-06-22 2,120.72 2,140.48 2,097.19 2,110.56 1,373.5M
2022-06-21 2,137.93 2,147.42 2,098.48 2,124.86 1,311.1M
2022-06-20 2,152.98 2,165.59 2,125.06 2,146.57 1,468.7M
2022-06-17 2,138.73 2,158.48 2,113.14 2,156.79 1,503.9M
2022-06-16 2,149.95 2,173.26 2,130.80 2,148.12 1,730.8M
2022-06-15 2,186.53 2,192.65 2,143.50 2,144.62 1,945.2M
2022-06-14 2,139.59 2,183.91 2,127.85 2,182.75 2,117.1M
2022-06-13 2,105.86 2,162.45 2,104.28 2,154.38 2,313.3M
2022-06-10 2,063.24 2,123.44 2,059.36 2,117.59 1,087.8M
2022-06-09 2,077.07 2,101.12 2,066.69 2,082.28 1,128.2M
2022-06-08 2,070.13 2,079.44 2,034.12 2,079.42 1,122.9M
2022-06-07 2,078.73 2,090.92 2,056.17 2,068.72 1,135.5M
2022-06-06 2,037.47 2,073.42 2,028.47 2,072.89 1,142.9M
2022-06-02 2,034.29 2,047.46 2,019.64 2,043.86 1,085.9M
2022-06-01 2,050.99 2,065.74 2,031.74 2,043.33 1,230.9M
2022-05-31 2,016.35 2,065.28 2,015.05 2,065.28 1,325.2M
2022-05-30 2,012.60 2,025.87 2,001.00 2,019.85 984.6M
2022-05-27 1,998.62 2,014.82 1,982.07 2,001.59 933.6M
2022-05-26 1,983.37 2,004.71 1,957.26 1,996.79 865.9M
2022-05-25 1,954.14 1,984.96 1,953.24 1,984.79 938.2M
2022-05-24 2,024.83 2,026.14 1,951.93 1,952.49 1,210.4M
2022-05-23 1,992.11 2,030.54 1,990.46 2,030.02 1,238.4M
2022-05-20 1,971.17 1,989.04 1,969.02 1,989.04 1,031.0M
2022-05-19 1,941.06 1,975.12 1,939.07 1,971.44 1,044.5M
2022-05-18 1,983.87 1,988.30 1,965.09 1,969.78 960.1M
2022-05-17 1,981.82 1,987.33 1,955.65 1,985.55 1,088.5M
2022-05-16 1,958.80 2,000.86 1,954.78 1,981.99 1,366.2M
2022-05-13 1,913.21 1,952.08 1,913.20 1,932.17 954.5M
2022-05-12 1,903.10 1,926.18 1,886.42 1,907.05 781.8M
2022-05-11 1,923.26 1,949.12 1,913.61 1,914.66 1,112.4M
2022-05-10 1,887.36 1,925.96 1,880.12 1,925.96 928.5M
2022-05-09 1,881.12 1,911.24 1,873.98 1,909.20 749.7M
2022-05-06 1,863.39 1,913.11 1,861.53 1,885.50 893.9M
2022-05-05 1,852.43 1,922.89 1,848.98 1,909.66 1,079.0M
2022-04-29 1,800.68 1,854.16 1,800.68 1,849.03 967.8M
2022-04-28 1,805.21 1,821.33 1,772.02 1,796.77 995.2M
2022-04-27 1,725.77 1,814.80 1,708.93 1,814.58 1,157.0M
2022-04-26 1,797.95 1,811.68 1,738.74 1,744.97 1,111.6M
2022-04-25 1,892.47 1,894.62 1,795.05 1,795.05 1,245.6M
2022-04-22 1,952.67 1,952.99 1,903.34 1,928.78 1,238.9M
2022-04-21 2,085.20 2,099.63 1,980.55 1,991.58 1,615.0M
2022-04-20 2,120.49 2,156.69 2,095.74 2,104.76 1,791.9M
2022-04-19 2,104.84 2,147.22 2,096.27 2,129.29 1,470.8M
2022-04-18 2,057.32 2,110.01 2,054.25 2,099.20 1,275.7M
2022-04-15 2,097.34 2,113.54 2,065.59 2,070.00 1,372.8M
2022-04-14 2,055.60 2,110.15 2,032.83 2,109.34 1,491.3M
2022-04-13 2,064.20 2,097.61 2,060.08 2,064.12 1,663.2M
2022-04-12 2,053.24 2,074.52 2,031.51 2,074.08 1,385.9M
2022-04-11 2,070.57 2,103.25 2,057.91 2,071.15 1,747.0M
2022-04-08 2,054.23 2,075.73 2,032.38 2,070.58 1,297.3M
2022-04-07 2,071.70 2,078.30 2,044.08 2,051.61 1,337.8M
2022-04-06 2,057.53 2,082.42 2,050.64 2,077.11 1,219.3M
2022-04-01 2,054.68 2,082.95 2,054.27 2,066.07 1,156.7M
2022-03-31 2,080.51 2,086.29 2,047.76 2,057.22 1,311.0M
2022-03-30 2,078.58 2,098.17 2,073.09 2,094.02 1,632.2M
2022-03-29 2,049.30 2,113.68 2,045.88 2,102.93 1,730.8M
2022-03-28 2,051.81 2,062.77 2,016.27 2,057.53 1,391.3M
2022-03-25 2,027.13 2,085.18 2,024.78 2,047.10 1,477.8M
2022-03-24 2,021.50 2,044.94 2,017.34 2,029.98 1,170.4M
2022-03-23 2,024.73 2,037.74 2,020.75 2,030.69 976.0M
2022-03-22 2,025.23 2,040.47 2,015.52 2,025.21 1,148.0M
2022-03-21 1,990.18 2,033.75 1,985.43 2,025.45 1,198.7M
2022-03-18 1,939.40 1,989.37 1,933.50 1,986.75 985.2M
2022-03-17 1,944.40 1,984.07 1,942.73 1,951.31 1,107.2M
2022-03-16 1,915.10 1,938.78 1,829.37 1,933.85 1,120.7M
2022-03-15 1,961.37 1,971.97 1,883.17 1,883.17 1,199.8M
2022-03-14 2,018.55 2,035.38 1,980.60 1,980.60 1,053.4M
2022-03-11 1,967.05 2,042.49 1,948.95 2,039.47 1,290.7M
2022-03-10 1,986.14 2,002.26 1,972.29 1,983.85 942.2M
2022-03-09 1,991.08 2,004.14 1,868.70 1,946.49 1,118.0M
2022-03-08 2,062.80 2,065.95 1,981.91 1,986.91 1,019.2M
2022-03-07 2,102.68 2,105.52 2,055.31 2,067.74 1,011.9M
2022-03-04 2,105.98 2,125.12 2,086.88 2,097.25 1,019.1M
2022-03-03 2,124.29 2,125.07 2,108.63 2,114.97 1,075.3M
2022-03-02 2,103.98 2,124.05 2,097.09 2,121.56 1,123.1M
2022-03-01 2,093.49 2,107.85 2,086.32 2,107.40 953.5M
2022-02-28 2,075.42 2,091.63 2,063.24 2,089.27 981.3M
2022-02-25 2,072.47 2,088.73 2,065.76 2,070.95 1,030.6M
2022-02-24 2,083.35 2,112.53 2,042.30 2,065.40 1,477.0M
2022-02-23 2,083.92 2,099.23 2,071.46 2,090.63 1,091.5M
2022-02-22 2,052.01 2,066.34 2,038.23 2,065.43 839.8M
2022-02-21 2,046.33 2,064.81 2,042.62 2,062.78 771.9M
2022-02-18 2,034.50 2,050.34 2,029.76 2,048.67 848.2M
2022-02-17 2,021.06 2,052.53 2,009.85 2,046.92 953.9M
2022-02-16 2,011.38 2,016.14 1,997.99 2,015.77 699.7M
2022-02-15 2,002.48 2,008.61 1,988.64 2,002.51 574.0M
2022-02-14 1,992.56 2,022.61 1,990.88 2,004.68 725.5M
2022-02-11 2,023.97 2,026.84 1,989.72 1,994.55 748.4M
2022-02-10 2,012.70 2,036.95 2,006.95 2,033.39 736.7M
2022-02-09 1,981.39 2,014.31 1,978.24 2,010.68 736.3M
2022-02-08 1,951.09 1,984.92 1,941.78 1,984.32 668.0M
2022-02-07 1,929.25 1,952.36 1,927.60 1,952.06 669.1M
2022-01-28 1,911.25 1,932.20 1,879.38 1,910.44 612.1M
2022-01-27 1,941.80 1,949.40 1,895.97 1,895.97 579.8M
2022-01-26 1,944.90 1,957.82 1,919.15 1,946.57 551.8M
2022-01-25 2,010.49 2,018.43 1,939.93 1,940.23 716.0M
2022-01-24 2,017.67 2,030.07 2,009.73 2,019.49 606.5M
2022-01-21 2,053.91 2,054.18 2,024.19 2,025.66 710.5M
2022-01-20 2,076.32 2,101.52 2,057.00 2,059.71 932.7M
2022-01-19 2,083.91 2,088.67 2,062.70 2,077.85 864.3M
2022-01-18 2,113.89 2,113.89 2,086.96 2,092.27 944.6M
2022-01-17 2,112.80 2,124.24 2,103.54 2,119.34 1,160.1M
2022-01-14 2,116.63 2,135.43 2,103.68 2,105.36 1,206.8M
2022-01-13 2,161.04 2,169.51 2,117.17 2,118.23 1,082.4M
2022-01-12 2,129.94 2,162.59 2,120.30 2,162.44 1,017.9M
2022-01-11 2,149.10 2,155.51 2,122.39 2,127.27 948.8M
2022-01-10 2,113.20 2,153.38 2,113.20 2,150.97 940.2M
2022-01-07 2,155.15 2,159.96 2,114.50 2,115.64 945.8M
2022-01-06 2,137.09 2,154.23 2,125.98 2,149.24 973.5M
2022-01-05 2,165.29 2,176.23 2,138.46 2,146.02 1,322.1M
2022-01-04 2,142.20 2,171.56 2,138.21 2,168.80 1,347.2M