SSE Consumer Staples EW

SSECSSEWI
🏛️ china →
7,248.77
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 12,211.45 12,213.29 12,097.96 12,160.56 250.9M
2021-12-30 12,196.99 12,271.31 12,157.15 12,211.68 242.7M
2021-12-29 12,656.92 12,657.97 12,197.61 12,199.75 324.9M
2021-12-28 12,616.49 12,702.56 12,553.05 12,636.27 305.5M
2021-12-27 12,570.30 12,684.15 12,450.58 12,640.78 371.8M
2021-12-24 12,391.80 12,588.60 12,387.06 12,588.60 427.8M
2021-12-23 12,397.98 12,436.97 12,193.32 12,406.13 292.2M
2021-12-22 12,365.51 12,411.03 12,296.47 12,371.57 247.0M
2021-12-21 12,318.63 12,437.23 12,271.08 12,346.49 276.0M
2021-12-20 12,356.10 12,513.23 12,312.64 12,328.54 308.5M
2021-12-17 12,607.85 12,607.85 12,372.75 12,385.85 308.4M
2021-12-16 12,698.65 12,725.35 12,489.31 12,637.11 338.7M
2021-12-15 12,931.34 12,939.37 12,659.45 12,713.29 348.8M
2021-12-14 12,918.09 13,092.93 12,850.09 12,969.14 389.2M
2021-12-13 12,894.38 13,141.01 12,861.78 12,973.21 504.5M
2021-12-10 12,764.18 12,937.75 12,716.77 12,861.11 501.0M
2021-12-09 12,600.58 12,967.42 12,569.75 12,850.57 518.7M
2021-12-08 12,252.87 12,588.23 12,208.98 12,581.33 388.4M
2021-12-07 12,099.06 12,321.26 12,089.94 12,268.13 323.5M
2021-12-06 12,137.39 12,141.10 11,998.43 12,056.16 276.2M
2021-12-03 11,968.85 12,168.30 11,968.44 12,148.21 312.5M
2021-12-02 12,057.96 12,144.07 11,960.45 11,973.46 228.6M
2021-12-01 12,067.71 12,102.31 11,978.42 12,037.05 243.6M
2021-11-30 12,090.72 12,107.63 11,977.70 12,013.12 284.2M
2021-11-29 11,983.86 12,085.69 11,960.74 12,075.43 308.8M
2021-11-26 12,190.31 12,190.31 12,079.78 12,109.52 300.8M
2021-11-25 12,329.31 12,371.02 12,163.63 12,201.38 291.6M
2021-11-24 12,201.12 12,366.29 12,159.96 12,292.89 373.9M
2021-11-23 12,252.26 12,371.29 12,174.29 12,219.00 344.6M
2021-11-22 12,181.23 12,345.25 12,166.46 12,283.28 395.8M
2021-11-19 12,167.42 12,286.16 12,124.71 12,220.68 369.5M
2021-11-18 12,209.41 12,232.62 12,107.05 12,177.72 330.6M
2021-11-17 12,265.31 12,265.55 12,053.37 12,204.75 329.5M
2021-11-16 12,122.47 12,413.28 12,104.74 12,324.44 413.0M
2021-11-15 11,951.22 12,198.42 11,949.31 12,128.10 399.9M
2021-11-12 12,078.37 12,103.24 11,926.94 11,935.14 372.8M
2021-11-11 11,999.17 12,086.99 11,917.60 12,083.29 475.5M
2021-11-10 12,202.38 12,250.19 11,923.67 12,046.71 420.1M
2021-11-09 12,243.05 12,293.52 12,148.76 12,236.10 340.5M
2021-11-08 12,428.15 12,487.21 12,235.38 12,256.84 366.5M
2021-11-05 12,518.72 12,626.45 12,387.60 12,467.53 515.7M
2021-11-04 12,196.03 12,606.00 12,174.54 12,568.03 659.9M
2021-11-03 12,224.72 12,285.63 12,123.92 12,169.60 572.8M
2021-11-02 11,854.30 12,251.46 11,854.30 12,212.54 643.8M
2021-11-01 11,926.09 12,032.47 11,734.07 11,851.91 574.1M
2021-10-29 11,649.58 12,027.52 11,649.58 11,979.54 611.2M
2021-10-28 11,400.73 11,597.32 11,381.71 11,566.23 438.3M
2021-10-27 11,455.17 11,455.17 11,254.26 11,319.45 326.8M
2021-10-26 11,435.79 11,604.61 11,387.67 11,496.47 318.9M
2021-10-25 11,386.70 11,488.44 11,299.75 11,444.75 350.0M
2021-10-22 11,289.67 11,481.10 11,205.76 11,413.36 473.0M
2021-10-21 11,159.26 11,290.42 11,116.06 11,271.94 352.6M
2021-10-20 11,225.82 11,305.87 11,078.32 11,150.70 311.9M
2021-10-19 10,987.45 11,208.89 10,985.18 11,192.94 385.0M
2021-10-18 11,453.24 11,454.77 11,008.34 11,049.60 466.9M
2021-10-15 11,577.10 11,736.27 11,476.39 11,538.63 435.7M
2021-10-14 11,773.85 11,809.31 11,573.67 11,654.77 373.0M
2021-10-13 11,523.13 11,876.27 11,485.50 11,798.77 511.2M
2021-10-12 11,400.56 11,581.28 11,245.98 11,474.55 592.1M
2021-10-11 11,521.82 11,783.53 11,446.41 11,471.13 522.5M
2021-10-08 11,240.42 11,565.54 11,122.75 11,511.64 547.4M
2021-09-30 11,155.56 11,309.10 11,123.38 11,214.03 334.1M
2021-09-29 11,117.11 11,198.72 10,962.33 11,126.59 353.2M
2021-09-28 11,237.66 11,287.59 11,009.91 11,198.27 384.9M
2021-09-27 11,151.85 11,711.33 11,151.85 11,412.50 671.3M
2021-09-24 10,749.53 11,221.15 10,749.53 11,122.33 639.5M
2021-09-23 10,568.01 10,824.36 10,534.93 10,744.28 423.7M
2021-09-22 10,587.04 10,639.60 10,473.15 10,547.11 284.1M
2021-09-17 10,563.85 10,759.87 10,440.67 10,752.94 337.5M
2021-09-16 10,632.72 10,756.52 10,536.62 10,596.55 382.3M
2021-09-15 10,744.75 10,745.02 10,587.19 10,630.10 313.8M
2021-09-14 10,917.17 11,107.82 10,807.43 10,817.80 334.1M
2021-09-13 10,984.40 11,080.56 10,828.10 10,875.70 337.5M
2021-09-10 11,014.51 11,126.78 10,957.83 11,025.25 347.5M
2021-09-09 11,045.93 11,137.62 10,979.43 11,022.25 332.3M
2021-09-08 11,161.24 11,185.06 11,026.14 11,056.83 336.4M
2021-09-07 11,048.07 11,206.07 10,998.39 11,168.96 341.8M
2021-09-06 10,695.44 11,120.77 10,628.02 11,089.75 428.3M
2021-09-03 10,560.17 10,862.84 10,450.81 10,737.90 455.5M
2021-09-02 10,678.28 10,782.63 10,593.44 10,646.26 394.2M
2021-09-01 10,413.37 10,802.96 10,222.02 10,711.23 540.1M
2021-08-31 10,523.92 10,641.04 10,427.28 10,452.88 481.1M
2021-08-30 10,679.39 10,719.27 10,451.85 10,639.79 413.6M
2021-08-27 10,640.52 10,829.65 10,606.17 10,631.57 316.6M
2021-08-26 10,927.08 10,927.08 10,678.83 10,693.99 341.9M
2021-08-25 10,787.29 10,979.29 10,777.98 10,942.03 329.4M
2021-08-24 10,624.54 10,768.56 10,551.31 10,721.44 283.6M
2021-08-23 10,614.46 10,657.73 10,490.52 10,596.03 311.4M
2021-08-20 10,898.43 10,898.43 10,484.97 10,586.16 403.8M
2021-08-19 11,096.53 11,252.01 11,020.42 11,070.40 280.4M
2021-08-18 11,180.85 11,309.38 11,088.08 11,250.27 299.3M
2021-08-17 11,663.74 11,675.71 11,262.45 11,278.45 383.5M
2021-08-16 11,484.36 11,719.29 11,458.29 11,695.42 307.1M
2021-08-13 11,421.13 11,538.58 11,376.96 11,507.73 319.0M
2021-08-12 11,623.14 11,751.35 11,460.13 11,468.97 309.8M
2021-08-11 11,807.27 11,922.81 11,672.53 11,682.12 380.8M
2021-08-10 11,508.89 11,915.87 11,389.46 11,896.99 492.6M
2021-08-09 11,024.36 11,564.04 11,009.58 11,512.26 425.2M
2021-08-06 11,162.93 11,163.47 10,958.56 11,055.35 327.8M
2021-08-05 11,100.81 11,366.14 11,007.70 11,252.69 342.3M
2021-08-04 11,315.04 11,344.09 11,181.20 11,200.26 329.4M
2021-08-03 11,097.70 11,367.02 10,995.08 11,330.67 414.1M
2021-08-02 10,622.06 11,221.28 10,530.86 11,202.37 522.9M
2021-07-30 10,956.36 10,956.36 10,612.68 10,762.91 400.4M
2021-07-29 11,159.59 11,233.50 10,998.72 11,046.86 372.2M
2021-07-28 10,853.85 11,045.33 10,712.72 11,023.10 448.5M
2021-07-27 11,301.05 11,369.72 11,010.31 11,017.06 425.7M
2021-07-26 11,776.64 11,776.64 11,293.16 11,415.60 475.0M
2021-07-23 12,179.16 12,179.16 11,854.55 11,887.86 398.9M
2021-07-22 12,398.61 12,500.98 12,213.82 12,226.98 287.2M
2021-07-21 12,362.08 12,569.69 12,342.74 12,439.20 313.7M
2021-07-20 12,256.73 12,378.94 12,244.54 12,346.08 273.6M
2021-07-19 12,364.07 12,432.18 12,214.63 12,360.13 343.9M
2021-07-16 12,683.42 12,684.42 12,405.52 12,448.13 318.0M
2021-07-15 12,518.02 12,752.58 12,439.69 12,710.58 355.2M
2021-07-14 12,509.07 12,666.93 12,394.12 12,600.47 343.2M
2021-07-13 12,322.10 12,567.48 12,281.60 12,565.89 344.5M
2021-07-12 12,197.57 12,283.84 12,018.71 12,252.04 336.0M
2021-07-09 12,406.39 12,413.58 12,051.09 12,186.18 318.9M
2021-07-08 12,682.95 12,721.69 12,446.46 12,458.54 398.2M
2021-07-07 12,609.23 12,760.95 12,576.65 12,699.28 325.8M
2021-07-06 12,884.50 12,884.50 12,434.34 12,678.56 390.7M
2021-07-05 12,843.46 13,029.71 12,787.23 12,878.35 372.9M
2021-07-02 13,104.68 13,199.77 12,907.24 12,929.68 373.9M
2021-07-01 12,951.03 13,227.77 12,843.90 13,188.29 386.1M
2021-06-30 12,860.32 12,959.53 12,831.29 12,940.12 249.4M
2021-06-29 12,952.67 12,983.35 12,847.80 12,868.04 302.6M
2021-06-28 12,864.06 12,981.13 12,837.40 12,946.79 278.0M
2021-06-25 12,700.07 12,889.23 12,572.22 12,845.94 347.1M
2021-06-24 12,682.69 12,746.65 12,482.56 12,733.16 351.5M
2021-06-23 12,850.18 12,859.25 12,681.03 12,718.69 361.6M
2021-06-22 12,798.80 12,879.42 12,674.84 12,870.91 357.3M
2021-06-21 12,844.78 12,934.24 12,661.98 12,796.87 347.6M
2021-06-18 12,900.12 12,993.93 12,771.05 12,882.83 375.4M
2021-06-17 12,606.98 12,889.98 12,606.98 12,843.38 292.2M
2021-06-16 12,742.89 12,814.47 12,567.89 12,633.87 300.5M
2021-06-15 12,750.26 12,812.05 12,536.93 12,729.75 318.6M
2021-06-11 12,920.83 12,938.18 12,714.01 12,782.91 453.5M
2021-06-10 12,877.12 13,035.28 12,860.49 12,950.93 442.0M
2021-06-09 12,876.99 12,986.33 12,727.03 12,897.99 497.0M
2021-06-08 13,486.58 13,486.58 12,899.70 12,987.43 518.5M
2021-06-07 13,435.63 13,545.41 13,349.76 13,495.66 621.3M
2021-06-04 13,314.96 13,506.03 13,301.57 13,465.99 436.3M
2021-06-03 13,319.99 13,626.09 13,226.60 13,390.16 508.4M
2021-06-02 13,559.02 13,598.32 13,323.89 13,369.40 438.2M
2021-06-01 13,573.97 13,592.21 13,344.75 13,575.08 439.2M
2021-05-31 13,503.87 13,577.99 13,359.86 13,577.99 431.6M
2021-05-28 13,651.81 13,651.81 13,444.93 13,523.57 388.8M
2021-05-27 13,666.09 13,764.07 13,577.19 13,670.89 458.0M
2021-05-26 13,673.79 13,753.35 13,520.77 13,661.49 448.2M
2021-05-25 13,427.69 13,650.09 13,342.85 13,628.96 492.4M
2021-05-24 13,253.80 13,417.63 13,118.77 13,408.98 415.6M
2021-05-21 13,294.15 13,420.75 13,169.85 13,246.30 428.8M
2021-05-20 12,989.73 13,262.82 12,989.73 13,234.39 429.1M
2021-05-19 13,033.62 13,045.33 12,927.94 12,988.68 350.8M
2021-05-18 13,054.30 13,085.81 12,973.32 13,081.50 354.2M
2021-05-17 12,740.29 13,055.82 12,740.29 13,020.46 530.2M
2021-05-14 12,604.68 12,843.19 12,503.21 12,770.18 518.9M
2021-05-13 12,456.37 12,617.77 12,400.55 12,594.31 487.1M
2021-05-12 12,400.86 12,578.73 12,348.92 12,560.49 454.3M
2021-05-11 12,107.10 12,442.14 12,100.07 12,406.82 500.4M
2021-05-10 12,124.80 12,310.30 12,034.46 12,141.16 563.3M
2021-05-07 12,447.10 12,516.51 12,186.74 12,186.74 564.8M
2021-05-06 12,528.25 12,610.70 12,302.42 12,442.38 642.8M
2021-04-30 12,602.79 12,621.09 12,442.10 12,600.24 684.0M
2021-04-29 12,677.19 12,756.97 12,469.14 12,625.24 513.3M
2021-04-28 12,450.12 12,686.68 12,409.25 12,686.68 480.3M
2021-04-27 12,326.81 12,565.08 12,276.69 12,552.81 405.5M
2021-04-26 12,711.38 12,755.55 12,350.36 12,366.98 493.0M
2021-04-23 12,740.92 12,845.47 12,635.17 12,726.76 490.4M
2021-04-22 12,734.66 12,784.00 12,549.96 12,781.34 420.7M
2021-04-21 12,419.01 12,744.12 12,411.93 12,707.02 407.1M
2021-04-20 12,303.56 12,635.33 12,288.75 12,465.52 481.9M
2021-04-19 12,233.74 12,385.10 12,051.22 12,361.21 425.6M
2021-04-16 12,114.35 12,309.15 12,104.76 12,267.90 367.2M
2021-04-15 12,146.26 12,205.33 12,017.24 12,139.44 315.4M
2021-04-14 11,915.70 12,205.98 11,894.05 12,149.29 327.3M
2021-04-13 11,816.74 12,091.06 11,813.42 11,932.36 358.0M
2021-04-12 11,911.88 12,013.88 11,763.52 11,796.05 347.1M
2021-04-09 11,955.06 12,033.48 11,826.64 11,870.48 314.3M
2021-04-08 11,741.05 12,057.61 11,676.50 12,035.64 351.4M
2021-04-07 12,053.85 12,058.36 11,734.55 11,826.82 375.4M
2021-04-06 12,216.46 12,216.46 11,977.69 12,046.65 325.9M
2021-04-02 11,995.97 12,186.36 11,995.97 12,181.60 331.9M
2021-04-01 11,743.26 11,874.55 11,740.96 11,853.00 286.7M
2021-03-31 11,801.53 11,801.53 11,581.63 11,736.03 330.7M
2021-03-30 11,665.87 11,893.96 11,655.25 11,813.83 478.1M
2021-03-29 11,634.34 11,821.30 11,528.69 11,682.00 353.9M
2021-03-26 11,263.31 11,629.49 11,263.31 11,591.25 403.4M
2021-03-25 11,121.49 11,319.58 11,025.91 11,271.01 308.8M
2021-03-24 11,183.48 11,374.52 11,162.17 11,211.52 356.1M
2021-03-23 11,202.21 11,322.00 11,146.03 11,233.12 335.3M
2021-03-22 11,098.34 11,267.58 11,017.09 11,209.26 320.6M
2021-03-19 11,104.03 11,263.79 11,022.06 11,101.09 370.3M
2021-03-18 11,116.55 11,340.16 11,089.88 11,303.43 400.9M
2021-03-17 10,930.84 11,113.44 10,785.62 11,100.61 363.2M
2021-03-16 10,853.54 10,985.02 10,778.74 10,955.07 403.2M
2021-03-15 11,089.22 11,119.53 10,691.10 10,803.35 473.0M
2021-03-12 11,271.57 11,277.62 11,000.59 11,169.28 441.9M
2021-03-11 10,946.77 11,326.47 10,861.56 11,220.67 463.4M
2021-03-10 11,021.18 11,121.08 10,874.41 10,926.65 501.6M
2021-03-09 11,110.69 11,140.35 10,734.37 10,809.96 603.4M
2021-03-08 11,836.56 11,875.15 11,162.49 11,175.27 643.5M
2021-03-05 11,478.32 11,858.84 11,382.78 11,748.38 480.2M
2021-03-04 12,078.69 12,078.69 11,628.40 11,678.55 549.1M
2021-03-03 12,078.47 12,234.71 11,987.43 12,220.35 585.3M
2021-03-02 12,417.78 12,454.72 12,012.57 12,119.90 451.4M
2021-03-01 12,420.62 12,466.80 12,247.41 12,335.02 449.8M
2021-02-26 12,319.09 12,486.24 12,131.53 12,338.18 476.2M
2021-02-25 12,896.13 12,922.07 12,548.21 12,629.32 447.9M
2021-02-24 13,248.44 13,253.63 12,660.88 12,809.50 573.1M
2021-02-23 13,166.58 13,437.21 13,158.84 13,251.41 513.5M
2021-02-22 13,892.00 13,892.00 13,329.75 13,349.41 741.7M
2021-02-19 13,926.48 14,057.70 13,520.26 13,934.13 723.8M
2021-02-18 14,488.41 14,577.53 13,870.14 14,001.71 706.9M
2021-02-10 14,078.50 14,393.90 14,039.61 14,329.47 565.1M
2021-02-09 13,658.39 14,045.19 13,589.72 14,029.11 525.9M
2021-02-08 13,617.19 13,709.81 13,379.63 13,696.80 521.8M
2021-02-05 13,615.97 13,814.01 13,469.70 13,601.47 538.7M
2021-02-04 13,512.52 13,819.32 13,401.48 13,560.24 536.7M
2021-02-03 13,686.00 13,749.56 13,529.99 13,617.96 600.8M
2021-02-02 13,229.05 13,723.73 13,162.98 13,695.13 670.5M
2021-02-01 13,160.84 13,358.09 13,097.60 13,207.00 485.2M
2021-01-29 13,269.11 13,463.96 13,060.68 13,219.15 627.5M
2021-01-28 13,415.82 13,552.01 13,226.10 13,254.60 602.9M
2021-01-27 13,407.41 13,519.12 13,125.13 13,507.99 589.1M
2021-01-26 13,705.80 13,705.80 13,441.98 13,450.26 568.5M
2021-01-25 13,350.13 13,706.31 13,325.35 13,659.04 749.8M
2021-01-22 13,284.08 13,446.40 13,230.54 13,356.90 659.6M
2021-01-21 12,979.88 13,442.80 12,970.99 13,334.10 638.0M
2021-01-20 12,835.25 12,996.61 12,669.85 12,965.69 481.9M
2021-01-19 13,235.48 13,301.83 12,858.94 12,899.38 553.2M
2021-01-18 13,097.96 13,222.65 12,938.06 13,186.29 551.0M
2021-01-15 13,281.41 13,289.90 12,841.88 13,158.90 615.6M
2021-01-14 13,545.67 13,550.35 13,145.92 13,369.19 639.4M
2021-01-13 13,805.91 13,841.75 13,420.38 13,590.59 684.1M
2021-01-12 13,292.55 13,731.98 13,288.65 13,721.69 607.8M
2021-01-11 13,636.89 13,715.60 13,256.17 13,392.28 707.4M
2021-01-08 14,032.97 14,158.88 13,605.06 13,699.74 799.7M
2021-01-07 13,906.88 14,029.48 13,651.66 14,029.48 764.9M
2021-01-06 13,948.63 14,085.81 13,729.16 13,949.63 846.2M
2021-01-05 13,239.17 13,842.40 13,202.91 13,842.40 806.9M
2021-01-04 12,907.64 13,322.75 12,875.35 13,246.20 697.7M