China Aluminum Intl Engineering

4AI
🏛️ hong-kong →
2.39
Last Update: 2025-09-29
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
2023-12-29 1.43 1.46 1.43 1.46 0.3M
2023-12-28 1.40 1.43 1.38 1.42 0.5M
2023-12-27 1.38 1.40 1.37 1.38 0.1M
2023-12-22 1.35 1.44 1.35 1.38 0.7M
2023-12-21 1.41 1.42 1.39 1.40 0.3M
2023-12-20 1.41 1.43 1.39 1.41 0.2M
2023-12-19 1.43 1.43 1.40 1.40 0.4M
2023-12-18 1.43 1.44 1.41 1.43 0.2M
2023-12-15 1.44 1.46 1.43 1.44 0.3M
2023-12-14 1.43 1.44 1.42 1.42 0.3M
2023-12-13 1.45 1.45 1.42 1.43 0.3M
2023-12-12 1.46 1.46 1.43 1.45 0.4M
2023-12-11 1.43 1.45 1.42 1.45 0.2M
2023-12-08 1.45 1.46 1.43 1.43 0.7M
2023-12-07 1.49 1.49 1.44 1.47 0.4M
2023-12-06 1.48 1.49 1.45 1.47 0.4M
2023-12-05 1.47 1.48 1.44 1.45 0.5M
2023-12-04 1.50 1.54 1.48 1.49 0.7M
2023-12-01 1.49 1.52 1.46 1.50 0.8M
2023-11-30 1.45 1.49 1.45 1.47 0.4M
2023-11-29 1.47 1.49 1.45 1.46 0.4M
2023-11-28 1.48 1.49 1.45 1.49 0.6M
2023-11-27 1.50 1.50 1.47 1.49 0.3M
2023-11-24 1.53 1.53 1.49 1.51 0.5M
2023-11-23 1.49 1.53 1.49 1.53 0.6M
2023-11-22 1.49 1.52 1.49 1.50 0.5M
2023-11-21 1.52 1.54 1.50 1.52 0.6M
2023-11-20 1.48 1.51 1.47 1.51 0.2M
2023-11-17 1.50 1.51 1.47 1.50 0.5M
2023-11-16 1.48 1.50 1.48 1.49 0.5M
2023-11-15 1.54 1.54 1.51 1.53 0.5M
2023-11-14 1.52 1.52 1.49 1.51 0.4M
2023-11-13 1.44 1.52 1.44 1.51 0.5M
2023-11-10 1.50 1.50 1.47 1.49 0.3M
2023-11-09 1.54 1.54 1.49 1.49 1.0M
2023-11-08 1.55 1.55 1.52 1.54 0.3M
2023-11-07 1.54 1.59 1.54 1.55 2.7M
2023-11-06 1.56 1.56 1.54 1.56 2.7M
2023-11-03 1.50 1.53 1.50 1.52 0.5M
2023-11-02 1.50 1.52 1.49 1.50 0.2M
2023-11-01 1.53 1.54 1.49 1.50 0.5M
2023-10-31 1.54 1.56 1.52 1.53 0.4M
2023-10-30 1.53 1.55 1.53 1.54 0.4M
2023-10-27 1.54 1.56 1.51 1.52 0.7M
2023-10-26 1.56 1.56 1.49 1.50 0.5M
2023-10-25 1.51 1.58 1.50 1.52 1.3M
2023-10-24 1.47 1.47 1.44 1.45 0.3M
2023-10-20 1.45 1.49 1.43 1.45 0.5M
2023-10-19 1.48 1.51 1.45 1.45 1.0M
2023-10-18 1.57 1.58 1.49 1.51 0.8M
2023-10-17 1.55 1.58 1.55 1.56 0.2M
2023-10-16 1.59 1.60 1.55 1.56 0.4M
2023-10-13 1.62 1.63 1.59 1.61 0.3M
2023-10-12 1.60 1.65 1.60 1.64 1.0M
2023-10-11 1.57 1.61 1.57 1.59 0.2M
2023-10-10 1.59 1.61 1.56 1.57 0.9M
2023-10-09 1.58 1.65 1.55 1.61 0.3M
2023-10-06 1.55 1.67 1.52 1.58 0.1M
2023-10-05 1.51 1.57 1.48 1.55 0.1M
2023-10-04 1.57 1.57 1.51 1.51 0.1M
2023-10-03 1.60 1.62 1.50 1.58 0.2M
2023-09-29 1.64 1.67 1.63 1.63 0.0M
2023-09-28 1.63 1.63 1.61 1.62 0.3M
2023-09-27 1.62 1.64 1.61 1.61 0.2M
2023-09-26 1.64 1.64 1.60 1.62 0.3M
2023-09-25 1.66 1.66 1.59 1.62 0.8M
2023-09-22 1.60 1.64 1.59 1.63 0.8M
2023-09-21 1.62 1.64 1.60 1.61 0.6M
2023-09-20 1.72 1.72 1.64 1.64 0.9M
2023-09-19 1.72 1.72 1.64 1.64 1.2M
2023-09-18 1.69 1.74 1.67 1.68 0.6M
2023-09-15 1.75 1.76 1.69 1.69 1.0M
2023-09-14 1.70 1.71 1.67 1.69 1.1M
2023-09-13 1.66 1.70 1.66 1.68 0.6M
2023-09-12 1.69 1.71 1.66 1.68 0.5M
2023-09-11 1.65 1.69 1.65 1.67 0.3M
2023-09-07 1.73 1.73 1.66 1.66 2.3M
2023-09-06 1.73 1.75 1.71 1.73 1.5M
2023-09-05 1.74 1.77 1.74 1.74 0.9M
2023-09-04 1.70 1.82 1.70 1.77 3.4M
2023-08-31 1.73 1.73 1.66 1.67 0.4M
2023-08-30 1.74 1.75 1.68 1.69 1.0M
2023-08-29 1.68 1.72 1.64 1.69 1.7M
2023-08-28 1.72 1.72 1.63 1.63 1.1M
2023-08-25 1.61 1.64 1.60 1.60 0.4M
2023-08-24 1.62 1.64 1.59 1.61 1.8M
2023-08-23 1.74 1.75 1.60 1.61 3.9M
2023-08-22 1.80 1.80 1.72 1.77 1.3M
2023-08-21 1.78 1.79 1.75 1.77 0.8M
2023-08-18 1.83 1.88 1.79 1.79 3.7M
2023-08-17 1.79 1.83 1.76 1.82 1.8M
2023-08-16 1.76 1.82 1.76 1.79 0.5M
2023-08-15 1.78 1.81 1.78 1.81 0.4M
2023-08-14 1.82 1.84 1.76 1.81 1.7M
2023-08-11 1.88 1.88 1.81 1.84 1.0M
2023-08-10 1.87 1.89 1.86 1.88 1.0M
2023-08-09 1.91 1.91 1.86 1.87 1.0M
2023-08-08 1.90 1.91 1.87 1.87 1.5M
2023-08-07 1.96 1.96 1.89 1.90 1.2M
2023-08-04 1.97 1.99 1.94 1.95 1.5M
2023-08-03 2.00 2.00 1.93 1.95 1.2M
2023-08-02 2.04 2.04 1.92 1.94 1.9M
2023-08-01 2.08 2.10 1.99 2.00 2.2M
2023-07-31 2.02 2.07 2.00 2.02 2.8M
2023-07-28 1.95 2.01 1.95 2.00 1.6M
2023-07-27 2.00 2.00 1.96 1.97 1.7M
2023-07-26 2.03 2.05 1.98 1.98 1.9M
2023-07-25 1.97 2.02 1.94 2.01 5.3M
2023-07-24 1.92 1.94 1.90 1.93 1.0M
2023-07-21 1.96 1.98 1.94 1.94 0.6M
2023-07-20 1.97 2.02 1.95 1.96 1.3M
2023-07-19 1.94 1.98 1.92 1.95 1.1M
2023-07-18 1.99 1.99 1.92 1.94 2.7M
2023-07-14 2.03 2.04 1.99 2.00 2.0M
2023-07-13 1.98 2.09 1.98 2.01 6.4M
2023-07-12 1.97 2.00 1.95 1.95 3.6M
2023-07-11 1.98 2.02 1.95 1.97 3.9M
2023-07-10 2.04 2.16 1.98 2.01 7.4M
2023-07-07 1.99 2.15 1.92 2.01 24.0M
2023-07-06 2.01 2.01 1.90 1.92 2.4M
2023-07-05 1.92 2.09 1.89 1.98 10.1M
2023-07-04 1.91 1.91 1.88 1.88 0.9M
2023-07-03 1.85 1.92 1.84 1.90 1.9M
2023-06-30 1.85 1.87 1.82 1.85 0.9M
2023-06-29 1.85 1.88 1.84 1.85 1.4M
2023-06-28 1.90 1.90 1.85 1.87 0.7M
2023-06-27 1.85 1.92 1.85 1.90 2.4M
2023-06-26 1.83 1.86 1.82 1.83 1.6M
2023-06-23 1.88 1.88 1.81 1.82 0.5M
2023-06-21 1.97 2.00 1.89 1.90 3.0M
2023-06-20 1.99 2.02 1.95 1.95 2.1M
2023-06-19 2.07 2.17 2.00 2.02 8.9M
2023-06-16 1.96 2.10 1.96 2.06 10.0M
2023-06-15 1.94 1.96 1.92 1.95 1.9M
2023-06-14 1.94 1.97 1.92 1.94 3.0M
2023-06-13 2.00 2.00 1.92 1.94 1.9M
2023-06-12 2.01 2.01 1.96 1.98 1.1M
2023-06-09 2.04 2.07 1.98 2.00 3.8M
2023-06-08 1.96 2.07 1.92 2.04 7.4M
2023-06-07 1.95 1.97 1.90 1.94 1.3M
2023-06-06 1.96 2.00 1.93 1.94 2.2M
2023-06-05 2.00 2.02 1.95 1.96 1.4M
2023-06-02 1.95 2.00 1.95 1.98 2.4M
2023-06-01 1.99 2.02 1.92 1.94 3.1M
2023-05-31 1.94 2.07 1.92 1.98 8.5M
2023-05-30 1.90 1.98 1.89 1.97 3.7M
2023-05-29 1.91 1.96 1.90 1.91 1.2M
2023-05-25 1.95 1.96 1.86 1.91 1.9M
2023-05-24 1.91 1.99 1.91 1.95 1.5M
2023-05-23 2.01 2.03 1.94 1.94 1.6M
2023-05-22 2.06 2.07 2.00 2.01 1.5M
2023-05-19 2.08 2.08 2.03 2.04 1.9M
2023-05-18 2.09 2.12 2.08 2.09 1.4M
2023-05-17 2.12 2.12 2.06 2.08 1.9M
2023-05-16 2.10 2.14 2.07 2.10 1.8M
2023-05-15 2.10 2.12 2.03 2.11 3.6M
2023-05-12 2.09 2.12 2.02 2.03 2.7M
2023-05-11 2.12 2.12 2.06 2.08 2.7M
2023-05-10 2.11 2.14 2.08 2.11 3.8M
2023-05-09 2.26 2.29 2.09 2.11 8.0M
2023-05-08 2.23 2.32 2.22 2.24 12.6M
2023-05-05 2.33 2.35 2.22 2.22 14.8M
2023-05-04 2.39 2.45 2.30 2.30 20.7M
2023-05-03 2.35 2.41 2.28 2.32 1.2M
2023-05-02 2.43 2.48 2.38 2.41 0.8M
2023-04-28 2.35 2.62 2.27 2.43 43.7M
2023-04-27 2.10 2.53 2.10 2.48 37.4M
2023-04-26 2.22 2.23 2.02 2.10 9.8M
2023-04-25 2.09 2.35 2.09 2.25 33.0M
2023-04-24 2.11 2.15 2.05 2.06 7.0M
2023-04-21 2.20 2.40 2.11 2.11 20.6M
2023-04-20 2.33 2.35 2.15 2.23 17.4M
2023-04-19 2.33 2.54 2.22 2.24 41.2M
2023-04-18 2.67 2.80 2.33 2.34 61.3M
2023-04-17 1.97 2.59 1.97 2.57 71.1M
2023-04-14 1.89 1.98 1.88 1.96 8.0M
2023-04-13 1.87 1.93 1.86 1.88 3.6M
2023-04-12 1.84 1.91 1.84 1.87 1.6M
2023-04-11 1.85 1.88 1.82 1.87 2.1M
2023-04-06 1.89 1.89 1.82 1.85 3.0M
2023-04-04 1.83 1.94 1.80 1.87 6.2M
2023-04-03 1.81 1.86 1.80 1.82 2.3M
2023-03-31 1.82 1.84 1.80 1.81 1.6M
2023-03-30 1.79 1.84 1.79 1.82 4.4M
2023-03-29 1.81 1.83 1.77 1.79 1.6M
2023-03-28 1.83 1.85 1.78 1.79 2.3M
2023-03-27 1.85 1.85 1.79 1.80 1.8M
2023-03-24 1.87 1.87 1.83 1.84 3.0M
2023-03-23 1.86 1.91 1.83 1.88 4.0M
2023-03-22 1.88 1.91 1.86 1.86 2.2M
2023-03-21 1.91 1.92 1.85 1.88 3.5M
2023-03-20 1.91 2.13 1.89 1.91 12.8M
2023-03-17 1.90 1.95 1.88 1.90 5.4M
2023-03-16 1.89 1.95 1.85 1.87 4.9M
2023-03-15 1.78 1.98 1.75 1.93 17.0M
2023-03-14 1.76 1.82 1.74 1.74 2.0M
2023-03-13 1.79 1.83 1.73 1.79 3.8M
2023-03-10 1.82 1.83 1.76 1.78 3.4M
2023-03-09 1.88 1.91 1.83 1.86 3.7M
2023-03-08 2.03 2.03 1.87 1.91 4.3M
2023-03-07 1.96 2.08 1.94 1.98 6.7M
2023-03-06 2.00 2.03 1.94 1.97 4.4M
2023-03-03 1.99 2.08 1.93 1.99 14.2M
2023-03-02 1.94 2.02 1.90 1.93 12.6M
2023-03-01 1.86 1.91 1.85 1.90 3.8M
2023-02-28 1.82 1.87 1.80 1.86 1.2M
2023-02-27 1.86 1.86 1.81 1.82 1.4M
2023-02-24 1.87 1.92 1.85 1.86 2.0M
2023-02-23 1.93 1.97 1.86 1.87 3.4M
2023-02-22 1.82 2.01 1.82 1.87 10.9M
2023-02-21 1.88 1.88 1.80 1.82 4.3M
2023-02-20 1.74 2.05 1.74 1.88 21.8M
2023-02-17 1.76 1.80 1.71 1.72 2.2M
2023-02-16 1.84 1.86 1.75 1.76 5.8M
2023-02-15 1.90 1.91 1.83 1.84 3.2M
2023-02-14 1.98 1.98 1.89 1.91 1.9M
2023-02-13 1.85 1.98 1.85 1.94 6.9M
2023-02-10 1.88 1.90 1.86 1.87 1.6M
2023-02-09 1.85 1.88 1.84 1.88 1.8M
2023-02-08 1.88 1.92 1.83 1.85 5.3M
2023-02-07 1.85 1.94 1.85 1.87 3.6M
2023-02-06 1.85 1.91 1.81 1.85 3.1M
2023-02-03 1.97 1.97 1.86 1.91 3.9M
2023-02-02 2.15 2.15 1.96 1.97 13.2M
2023-02-01 1.76 2.12 1.76 2.06 30.3M
2023-01-31 1.82 1.82 1.76 1.78 1.3M
2023-01-30 1.75 1.82 1.75 1.80 1.4M
2023-01-27 1.84 1.84 1.80 1.82 0.3M
2023-01-26 1.82 1.86 1.81 1.84 0.4M
2023-01-20 1.72 1.84 1.70 1.84 2.3M
2023-01-19 1.78 1.78 1.72 1.73 0.6M
2023-01-18 1.74 1.80 1.74 1.78 1.2M
2023-01-17 1.79 1.80 1.74 1.78 1.9M
2023-01-16 1.74 1.82 1.73 1.79 2.8M
2023-01-13 1.73 1.74 1.69 1.73 2.3M
2023-01-12 1.76 1.79 1.71 1.73 2.3M
2023-01-11 1.80 1.82 1.74 1.74 2.1M
2023-01-10 1.82 1.85 1.79 1.79 2.5M
2023-01-09 1.77 1.86 1.75 1.84 5.0M
2023-01-06 1.75 1.82 1.75 1.78 2.1M
2023-01-05 1.80 1.81 1.74 1.78 1.6M
2023-01-04 1.79 1.79 1.74 1.77 2.9M
2023-01-03 1.70 1.80 1.68 1.79 4.3M