SSE Banks Total Return

CSIH00134
🏛️ china →
2,017.55
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 2,017.55 2,005.30 2,005.30 2,017.55 0.0M
2025-09-25 2,014.02 2,017.55 2,017.55 2,014.02 0.0M
2025-09-24 2,026.92 2,014.02 2,014.02 2,026.92 0.0M
2025-09-23 2,033.71 2,026.92 2,026.92 2,033.71 0.0M
2025-09-22 2,001.25 2,033.71 2,033.71 2,001.25 0.0M
2025-09-19 2,021.93 2,001.25 2,001.25 2,021.93 0.0M
2025-09-18 2,021.15 2,021.93 2,021.93 2,021.15 0.0M
2025-09-17 2,060.70 2,060.70 2,060.70 2,060.70 0.0M
2025-09-16 2,069.06 2,069.06 2,069.06 2,069.06 0.0M
2025-09-15 2,092.12 2,092.12 2,092.12 2,092.12 0.0M
2025-09-12 2,111.18 2,111.18 2,111.18 2,111.18 0.0M
2025-09-11 2,144.64 2,144.64 2,144.64 2,144.64 0.0M
2025-09-10 2,132.69 2,132.69 2,132.69 2,132.69 0.0M
2025-09-09 2,129.51 2,129.51 2,129.51 2,129.51 0.0M
2025-09-08 2,112.58 2,112.58 2,112.58 2,112.58 0.0M
2025-09-05 2,126.17 2,126.17 2,126.17 2,126.17 0.0M
2025-09-04 2,150.25 2,150.25 2,150.25 2,150.25 0.0M
2025-09-03 2,131.56 2,131.56 2,131.56 2,131.56 0.0M
2025-09-02 2,154.76 2,154.76 2,154.76 2,154.76 0.0M
2025-09-01 2,112.11 2,112.11 2,112.11 2,112.11 0.0M
2025-08-29 2,136.34 2,136.34 2,136.34 2,136.34 0.0M
2025-08-28 2,155.44 2,155.44 2,155.44 2,155.44 0.0M
2025-08-27 2,146.43 2,146.43 2,146.43 2,146.43 0.0M
2025-08-26 2,186.32 2,186.32 2,186.32 2,186.32 0.0M
2025-08-25 2,200.50 2,200.50 2,200.50 2,200.50 0.0M
2025-08-22 2,188.19 2,188.19 2,188.19 2,188.19 0.0M
2025-08-21 2,193.21 2,193.21 2,193.21 2,193.21 0.0M
2025-08-20 2,180.41 2,180.41 2,180.41 2,180.41 0.0M
2025-08-19 2,171.14 2,171.14 2,171.14 2,171.14 0.0M
2025-08-18 2,166.64 2,166.64 2,166.64 2,166.64 0.0M
2025-08-15 2,160.05 2,160.05 2,160.05 2,160.05 0.0M
2025-08-14 2,194.76 2,194.76 2,194.76 2,194.76 0.0M
2025-08-13 2,194.00 2,194.00 2,194.00 2,194.00 0.0M
2025-08-12 2,218.70 2,218.70 2,218.70 2,218.70 0.0M
2025-08-11 2,211.75 2,211.75 2,211.75 2,211.75 0.0M
2025-08-08 2,234.37 2,234.37 2,234.37 2,234.37 0.0M
2025-08-07 2,239.63 2,239.63 2,239.63 2,239.63 0.0M
2025-08-06 2,229.26 2,229.26 2,229.26 2,229.26 0.0M
2025-08-05 2,233.45 2,233.45 2,233.45 2,233.45 0.0M
2025-08-04 2,197.31 2,197.31 2,197.31 2,197.31 0.0M
2025-08-01 2,178.89 2,178.89 2,178.89 2,178.89 0.0M
2025-07-31 2,174.60 2,174.60 2,174.60 2,174.60 0.0M
2025-07-30 2,182.23 2,182.23 2,182.23 2,182.23 0.0M
2025-07-29 2,167.74 2,167.74 2,167.74 2,167.74 0.0M
2025-07-28 2,194.23 2,194.23 2,194.23 2,194.23 0.0M
2025-07-25 2,193.96 2,193.96 2,193.96 2,193.96 0.0M
2025-07-24 2,202.08 2,202.08 2,202.08 2,202.08 0.0M
2025-07-23 2,234.27 2,234.27 2,234.27 2,234.27 0.0M
2025-07-22 2,225.16 2,225.16 2,225.16 2,225.16 0.0M
2025-07-21 2,249.26 2,249.26 2,249.26 2,249.26 0.0M
2025-07-18 2,267.86 2,267.86 2,267.86 2,267.86 0.0M
2025-07-17 2,254.24 2,254.24 2,254.24 2,254.24 0.0M
2025-07-16 2,260.33 2,260.33 2,260.33 2,260.33 0.0M
2025-07-15 2,270.68 2,270.68 2,270.68 2,270.68 0.0M
2025-07-14 2,291.73 2,291.73 2,291.73 2,291.73 0.0M
2025-07-11 2,275.39 2,275.39 2,275.39 2,275.39 0.0M
2025-07-10 2,315.69 2,315.69 2,315.69 2,315.69 0.0M
2025-07-09 2,292.05 2,292.05 2,292.05 2,292.05 0.0M
2025-07-08 2,285.83 2,285.83 2,285.83 2,285.83 0.0M
2025-07-07 2,291.25 2,291.25 2,291.25 2,291.25 0.0M
2025-07-04 2,282.13 2,282.13 2,282.13 2,282.13 0.0M
2025-07-03 2,238.38 2,238.38 2,238.38 2,238.38 0.0M
2025-07-02 2,238.91 2,238.91 2,238.91 2,238.91 0.0M
2025-07-01 2,222.91 2,222.91 2,222.91 2,222.91 0.0M
2025-06-30 2,190.71 2,190.71 2,190.71 2,190.71 0.0M
2025-06-27 2,194.83 2,194.83 2,194.83 2,194.83 0.0M
2025-06-26 2,259.93 2,259.93 2,259.93 2,259.93 0.0M
2025-06-25 2,239.69 2,239.69 2,239.69 2,239.69 0.0M
2025-06-24 2,217.75 2,217.75 2,217.75 2,217.75 0.0M
2025-06-23 2,208.15 2,208.15 2,208.15 2,208.15 0.0M
2025-06-20 2,178.64 2,178.64 2,178.64 2,178.64 0.0M
2025-06-19 2,152.17 2,152.17 2,152.17 2,152.17 0.0M
2025-06-18 2,153.59 2,153.59 2,153.59 2,153.59 0.0M
2025-06-17 2,132.75 2,132.75 2,132.75 2,132.75 0.0M
2025-06-16 2,137.07 2,137.07 2,137.07 2,137.07 0.0M
2025-06-13 2,109.19 2,109.19 2,109.19 2,109.19 0.0M
2025-06-12 2,126.99 2,126.99 2,126.99 2,126.99 0.0M
2025-06-11 2,118.13 2,118.13 2,118.13 2,118.13 0.0M
2025-06-10 2,111.96 2,111.96 2,111.96 2,111.96 0.0M
2025-06-09 2,101.66 2,101.66 2,101.66 2,101.66 0.0M
2025-06-06 2,095.12 2,095.12 2,095.12 2,095.12 0.0M
2025-06-05 2,088.46 2,088.46 2,088.46 2,088.46 0.0M
2025-06-04 2,101.98 2,101.98 2,101.98 2,101.98 0.0M
2025-06-03 2,100.90 2,100.90 2,100.90 2,100.90 0.0M
2025-05-30 2,060.01 2,060.01 2,060.01 2,060.01 0.0M
2025-05-29 2,047.76 2,047.76 2,047.76 2,047.76 0.0M
2025-05-28 2,051.03 2,051.03 2,051.03 2,051.03 0.0M
2025-05-27 2,054.79 2,054.79 2,054.79 2,054.79 0.0M
2025-05-26 2,043.67 2,043.67 2,043.67 2,043.67 0.0M
2025-05-23 2,060.18 2,060.18 2,060.18 2,060.18 0.0M
2025-05-22 2,080.71 2,080.71 2,080.71 2,080.71 0.0M
2025-05-21 2,059.67 2,059.67 2,059.67 2,059.67 0.0M
2025-05-20 2,047.20 2,047.20 2,047.20 2,047.20 0.0M
2025-05-19 2,043.61 2,043.61 2,043.61 2,043.61 0.0M
2025-05-16 2,050.32 2,050.32 2,050.32 2,050.32 0.0M
2025-05-15 2,071.10 2,071.10 2,071.10 2,071.10 0.0M
2025-05-14 2,072.49 2,072.49 2,072.49 2,072.49 0.0M
2025-05-13 2,058.23 2,058.23 2,058.23 2,058.23 0.0M
2025-05-12 2,027.00 2,027.00 2,027.00 2,027.00 0.0M
2025-05-09 2,023.94 2,023.94 2,023.94 2,023.94 0.0M
2025-05-08 1,994.34 1,994.34 1,994.34 1,994.34 0.0M
2025-05-07 1,974.32 1,974.32 1,974.32 1,974.32 0.0M
2025-05-06 1,944.43 1,944.43 1,944.43 1,944.43 0.0M
2025-04-30 1,947.75 1,947.75 1,947.75 1,947.75 0.0M
2025-04-29 1,990.91 1,990.91 1,990.91 1,990.91 0.0M
2025-04-28 1,995.99 1,995.99 1,995.99 1,995.99 0.0M
2025-04-25 1,975.78 1,975.78 1,975.78 1,975.78 0.0M
2025-04-24 1,985.54 1,985.54 1,985.54 1,985.54 0.0M
2025-04-23 1,961.44 1,961.44 1,961.44 1,961.44 0.0M
2025-04-22 1,972.19 1,972.19 1,972.19 1,972.19 0.0M
2025-04-21 1,958.33 1,958.33 1,958.33 1,958.33 0.0M
2025-04-18 1,982.86 1,982.86 1,982.86 1,982.86 0.0M
2025-04-17 1,964.30 1,964.30 1,964.30 1,964.30 0.0M
2025-04-16 1,963.24 1,963.24 1,963.24 1,963.24 0.0M
2025-04-15 1,943.35 1,943.35 1,943.35 1,943.35 0.0M
2025-04-14 1,912.27 1,912.27 1,912.27 1,912.27 0.0M
2025-04-11 1,900.21 1,900.21 1,900.21 1,900.21 0.0M
2025-04-10 1,893.58 1,893.58 1,893.58 1,893.58 0.0M
2025-04-09 1,882.54 1,882.54 1,882.54 1,882.54 0.0M
2025-04-08 1,899.73 1,899.73 1,899.73 1,899.73 0.0M
2025-04-07 1,868.39 1,868.39 1,868.39 1,868.39 0.0M
2025-04-03 1,952.50 1,952.50 1,952.50 1,952.50 0.0M
2025-04-02 1,945.68 1,945.68 1,945.68 1,945.68 0.0M
2025-04-01 1,928.29 1,928.29 1,928.29 1,928.29 0.0M
2025-03-31 1,939.59 1,939.59 1,939.59 1,939.59 0.0M
2025-03-28 1,931.49 1,931.49 1,931.49 1,931.49 0.0M
2025-03-27 1,937.62 1,937.62 1,937.62 1,937.62 0.0M
2025-03-26 1,928.64 1,928.64 1,928.64 1,928.64 0.0M
2025-03-25 1,956.97 1,956.97 1,956.97 1,956.97 0.0M
2025-03-24 1,949.04 1,949.04 1,949.04 1,949.04 0.0M
2025-03-21 1,930.04 1,930.04 1,930.04 1,930.04 0.0M
2025-03-20 1,955.00 1,955.00 1,955.00 1,955.00 0.0M
2025-03-19 1,965.51 1,965.51 1,965.51 1,965.51 0.0M
2025-03-18 1,939.82 1,939.82 1,939.82 1,939.82 0.0M
2025-03-17 1,941.81 1,941.81 1,941.81 1,941.81 0.0M
2025-03-14 1,931.60 1,931.60 1,931.60 1,931.60 0.0M
2025-03-13 1,909.76 1,909.76 1,909.76 1,909.76 0.0M
2025-03-12 1,899.73 1,899.73 1,899.73 1,899.73 0.0M
2025-03-11 1,908.42 1,908.42 1,908.42 1,908.42 0.0M
2025-03-10 1,893.20 1,893.20 1,893.20 1,893.20 0.0M
2025-03-07 1,910.23 1,910.23 1,910.23 1,910.23 0.0M
2025-03-06 1,907.89 1,907.89 1,907.89 1,907.89 0.0M
2025-03-05 1,919.57 1,919.57 1,919.57 1,919.57 0.0M
2025-03-04 1,885.81 1,885.81 1,885.81 1,885.81 0.0M
2025-03-03 1,890.61 1,890.61 1,890.61 1,890.61 0.0M
2025-02-28 1,890.36 1,890.36 1,890.36 1,890.36 0.0M
2025-02-27 1,901.93 1,901.93 1,901.93 1,901.93 0.0M
2025-02-26 1,876.91 1,876.91 1,876.91 1,876.91 0.0M
2025-02-25 1,867.75 1,867.75 1,867.75 1,867.75 0.0M
2025-02-24 1,881.61 1,881.61 1,881.61 1,881.61 0.0M
2025-02-21 1,896.28 1,896.28 1,896.28 1,896.28 0.0M
2025-02-20 1,922.02 1,922.02 1,922.02 1,922.02 0.0M
2025-02-19 1,924.65 1,924.65 1,924.65 1,924.65 0.0M
2025-02-18 1,931.83 1,931.83 1,931.83 1,931.83 0.0M
2025-02-17 1,910.33 1,910.33 1,910.33 1,910.33 0.0M
2025-02-14 1,916.30 1,916.30 1,916.30 1,916.30 0.0M
2025-02-13 1,906.51 1,906.51 1,906.51 1,906.51 0.0M
2025-02-12 1,906.14 1,906.14 1,906.14 1,906.14 0.0M
2025-02-11 1,890.05 1,890.05 1,890.05 1,890.05 0.0M
2025-02-10 1,871.79 1,871.79 1,871.79 1,871.79 0.0M
2025-02-07 1,869.09 1,869.09 1,869.09 1,869.09 0.0M
2025-02-06 1,875.99 1,875.99 1,875.99 1,875.99 0.0M
2025-02-05 1,875.10 1,875.10 1,875.10 1,875.10 0.0M
2025-01-27 1,906.22 1,906.22 1,906.22 1,906.22 0.0M
2025-01-24 1,879.57 1,879.57 1,879.57 1,879.57 0.0M
2025-01-23 1,875.46 1,875.46 1,875.46 1,875.46 0.0M
2025-01-22 1,828.10 1,828.10 1,828.10 1,828.10 0.0M
2025-01-21 1,860.56 1,860.56 1,860.56 1,860.56 0.0M
2025-01-20 1,860.51 1,860.51 1,860.51 1,860.51 0.0M
2025-01-17 1,866.88 1,866.88 1,866.88 1,866.88 0.0M
2025-01-16 1,879.53 1,879.53 1,879.53 1,879.53 0.0M
2025-01-15 1,863.03 1,863.03 1,863.03 1,863.03 0.0M
2025-01-14 1,847.70 1,847.70 1,847.70 1,847.70 0.0M
2025-01-13 1,824.93 1,824.93 1,824.93 1,824.93 0.0M
2025-01-10 1,845.90 1,845.90 1,845.90 1,845.90 0.0M
2025-01-09 1,853.80 1,853.80 1,853.80 1,853.80 0.0M
2025-01-08 1,868.88 1,868.88 1,868.88 1,868.88 0.0M
2025-01-07 1,852.92 1,852.92 1,852.92 1,852.92 0.0M
2025-01-06 1,840.08 1,840.08 1,840.08 1,840.08 0.0M
2025-01-03 1,826.83 1,826.83 1,826.83 1,826.83 0.0M
2025-01-02 1,841.06 1,841.06 1,841.06 1,841.06 0.0M