China Gold

CGG
🏛️ hong-kong →
133.00
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 18.51 20.06 18.51 19.77 0.4M
2021-12-30 18.78 18.81 18.42 18.74 0.1M
2021-12-29 18.72 18.79 18.36 18.78 0.3M
2021-12-28 18.83 18.97 18.46 18.83 0.2M
2021-12-24 18.83 18.93 18.42 18.83 0.1M
2021-12-23 18.79 19.07 18.34 18.79 0.1M
2021-12-22 18.32 18.83 18.25 18.79 0.1M
2021-12-21 18.08 18.66 18.08 18.27 0.2M
2021-12-20 19.30 19.30 18.19 18.53 0.2M
2021-12-17 18.38 19.30 18.38 18.72 0.2M
2021-12-16 19.16 19.59 18.55 19.26 0.3M
2021-12-15 19.59 19.91 18.83 19.07 0.5M
2021-12-14 19.82 20.20 19.68 19.77 0.2M
2021-12-13 19.73 20.53 19.73 20.53 0.8M
2021-12-10 19.96 20.15 19.35 19.63 0.3M
2021-12-09 19.11 20.06 19.11 19.96 0.8M
2021-12-08 19.11 19.59 19.02 19.44 0.3M
2021-12-07 18.61 19.40 18.61 19.02 0.2M
2021-12-06 19.30 19.40 18.55 18.70 0.4M
2021-12-03 18.49 19.30 18.49 19.30 0.5M
2021-12-02 19.49 19.59 18.47 18.47 0.6M
2021-12-01 18.72 20.34 18.51 20.34 0.9M
2021-11-30 18.30 18.66 18.17 18.30 1.1M
2021-11-29 18.46 18.55 18.27 18.32 0.3M
2021-11-26 19.07 19.07 18.38 18.42 0.3M
2021-11-25 18.29 19.35 18.29 19.02 0.3M
2021-11-24 18.47 18.64 18.27 18.36 0.4M
2021-11-23 18.83 18.83 18.38 18.62 0.4M
2021-11-22 19.40 19.40 18.83 18.83 0.4M
2021-11-19 19.49 19.59 18.97 19.30 0.7M
2021-11-18 20.24 20.53 19.44 19.68 0.8M
2021-11-17 20.01 20.43 19.96 20.24 1.1M
2021-11-16 22.60 22.60 19.77 19.96 3.7M
2021-11-15 23.21 24.34 23.21 24.20 0.6M
2021-11-12 22.41 23.59 22.41 23.30 1.0M
2021-11-11 21.37 22.60 21.37 22.41 0.5M
2021-11-10 21.33 21.70 21.09 21.52 0.2M
2021-11-09 21.56 21.75 21.28 21.56 0.1M
2021-11-08 20.48 21.75 20.48 21.56 0.5M
2021-11-05 20.81 21.00 20.29 20.48 0.3M
2021-11-04 20.86 21.04 20.06 20.67 2.0M
2021-11-03 20.86 20.86 20.06 20.29 1.1M
2021-11-02 21.00 21.33 20.62 20.90 0.4M
2021-11-01 21.85 21.85 20.53 20.76 0.5M
2021-10-29 20.72 21.89 20.48 21.89 0.5M
2021-10-28 21.75 21.75 20.72 20.76 0.4M
2021-10-27 22.36 22.36 21.09 21.66 0.5M
2021-10-26 22.41 22.83 22.22 22.60 0.2M
2021-10-25 21.70 22.93 21.70 22.69 0.2M
2021-10-22 23.02 23.07 21.94 22.17 0.4M
2021-10-21 22.55 24.10 22.55 23.02 0.5M
2021-10-20 23.12 23.16 22.17 22.50 0.3M
2021-10-19 23.26 23.49 22.55 23.21 0.3M
2021-10-18 22.88 23.68 22.32 23.59 1.2M
2021-10-15 21.70 23.16 21.52 22.69 0.8M
2021-10-12 20.43 21.04 20.39 20.76 1.6M
2021-10-11 19.54 20.90 19.54 20.76 1.5M
2021-10-08 19.91 20.01 19.44 19.54 0.3M
2021-10-07 19.87 20.20 19.40 19.82 0.3M
2021-10-06 21.04 21.04 19.63 19.82 0.4M
2021-10-05 20.01 20.95 19.96 20.67 0.5M
2021-10-04 20.90 20.90 20.06 20.10 0.5M
2021-09-30 20.76 20.90 20.29 20.67 0.8M
2021-09-29 20.76 22.13 20.72 20.90 0.5M
2021-09-28 21.80 22.60 21.52 21.56 0.5M
2021-09-27 22.69 22.69 21.61 22.13 0.6M
2021-09-24 22.97 22.97 21.99 22.50 0.5M
2021-09-23 22.69 23.30 22.36 22.97 1.5M
2021-09-21 22.27 22.97 22.13 22.69 1.3M
2021-09-20 22.03 23.16 22.03 22.97 5.3M
2021-09-17 21.56 23.07 21.19 22.36 2.1M
2021-09-16 24.20 24.20 21.66 21.70 1.0M
2021-09-15 23.30 24.20 22.88 23.92 0.6M
2021-09-14 24.76 24.76 22.88 23.16 1.0M
2021-09-13 23.54 25.05 23.35 24.81 2.0M
2021-09-10 22.97 24.48 22.79 23.30 1.2M
2021-09-09 22.55 23.54 22.17 23.30 1.1M
2021-09-08 22.13 22.79 21.75 22.65 0.6M
2021-09-07 21.94 22.65 21.66 22.50 0.8M
2021-09-06 21.66 22.60 21.66 21.89 0.6M
2021-09-03 21.14 21.94 21.14 21.56 0.3M
2021-09-02 21.80 21.85 21.23 21.28 0.3M
2021-09-01 22.17 22.17 21.37 21.85 0.3M
2021-08-31 21.66 22.17 21.28 22.17 0.3M
2021-08-30 21.09 22.32 21.09 21.70 0.6M
2021-08-27 20.67 21.14 20.67 20.95 0.2M
2021-08-26 19.96 21.47 19.96 20.81 0.9M
2021-08-25 19.96 20.62 19.77 20.34 0.8M
2021-08-24 20.48 20.90 19.59 19.77 1.9M
2021-08-23 19.91 20.48 19.68 19.77 0.5M
2021-08-20 20.62 20.72 19.59 19.87 1.5M
2021-08-19 21.75 21.75 20.43 21.23 1.8M
2021-08-18 21.89 21.89 21.14 21.75 0.9M
2021-08-17 21.28 22.22 20.86 21.80 0.8M
2021-08-16 23.02 24.48 21.09 21.56 1.8M
2021-08-13 20.29 23.12 19.59 22.41 3.9M
2021-08-12 18.27 19.07 18.21 19.02 0.6M
2021-08-11 18.17 18.66 17.95 18.12 0.4M
2021-08-10 18.08 18.40 17.83 18.40 0.6M
2021-08-09 18.74 18.74 17.89 18.57 0.6M
2021-08-06 19.16 19.16 18.57 19.02 0.3M
2021-08-05 19.30 19.54 18.78 18.88 0.3M
2021-08-04 20.20 20.20 19.16 19.35 1.0M
2021-08-03 20.29 20.29 19.59 20.20 0.2M
2021-08-02 18.79 20.34 18.72 20.29 1.1M
2021-07-30 19.30 19.30 18.55 18.97 0.4M
2021-07-29 18.62 18.93 18.36 18.93 0.3M
2021-07-28 18.78 18.78 17.72 18.15 0.6M
2021-07-27 18.79 20.06 17.91 18.23 1.5M
2021-07-26 18.30 18.93 18.29 18.79 0.6M
2021-07-23 18.93 19.87 18.76 19.30 0.6M
2021-07-22 18.12 19.02 18.12 19.02 0.5M
2021-07-21 17.95 18.44 17.95 18.04 0.4M
2021-07-20 18.38 18.61 17.91 17.91 0.7M
2021-07-19 18.53 18.79 18.47 18.64 0.6M
2021-07-16 18.76 19.30 18.62 18.88 0.6M
2021-07-15 19.26 19.35 18.62 19.30 0.2M
2021-07-14 19.11 19.54 18.46 18.93 1.6M
2021-07-13 19.16 19.63 18.83 19.30 0.6M
2021-07-12 19.73 19.87 18.72 19.02 0.6M
2021-07-09 18.46 19.21 18.46 18.97 0.4M
2021-07-08 19.77 19.77 18.64 18.97 0.4M
2021-07-07 19.54 19.96 18.93 19.73 0.5M
2021-07-06 19.77 20.15 19.21 19.21 0.5M
2021-07-05 19.87 20.24 19.44 19.91 0.7M
2021-07-02 19.91 19.96 19.40 19.59 0.6M
2021-06-30 19.68 20.39 19.02 19.87 1.0M
2021-06-29 21.19 21.19 19.59 19.82 0.9M
2021-06-28 21.00 21.19 20.10 21.04 0.3M
2021-06-25 20.43 21.47 19.96 21.00 1.1M
2021-06-24 20.57 20.57 19.68 20.57 0.6M
2021-06-23 19.68 20.90 19.49 20.29 1.2M
2021-06-22 20.39 20.53 19.49 19.68 0.5M
2021-06-21 19.77 20.39 19.21 20.24 1.2M
2021-06-18 20.34 20.34 19.21 19.96 2.1M
2021-06-17 21.00 21.61 20.43 20.67 1.0M
2021-06-16 22.36 22.36 21.19 21.19 0.9M
2021-06-15 22.97 22.97 21.85 22.60 0.4M
2021-06-11 21.56 23.26 21.56 23.26 0.7M
2021-06-10 21.89 22.17 21.37 21.56 0.5M
2021-06-09 21.89 22.36 21.80 22.13 0.4M
2021-06-08 22.60 23.45 21.94 21.99 0.5M
2021-06-07 23.16 23.16 22.13 22.27 0.4M
2021-06-04 23.02 23.78 22.69 23.16 0.4M
2021-06-03 24.67 24.67 23.35 23.92 0.4M
2021-06-02 25.09 25.28 24.34 24.53 0.4M
2021-06-01 24.10 25.23 23.92 24.95 0.7M
2021-05-31 24.39 24.81 24.01 24.29 0.5M
2021-05-28 23.87 24.48 23.26 24.34 1.2M
2021-05-27 24.01 24.01 23.16 23.63 0.2M
2021-05-26 23.54 24.10 22.93 23.49 0.7M
2021-05-25 23.68 23.68 22.60 23.49 0.7M
2021-05-24 24.81 24.81 23.45 23.45 0.5M
2021-05-21 25.09 25.09 24.01 24.39 0.7M
2021-05-20 23.54 25.05 22.93 24.81 1.3M
2021-05-18 24.72 25.61 24.10 24.62 1.3M
2021-05-17 22.83 25.42 21.80 23.59 2.1M
2021-05-14 23.54 23.54 19.54 22.22 5.0M
2021-05-13 24.67 24.76 22.17 22.93 3.2M
2021-05-12 26.51 26.51 23.63 25.66 1.5M
2021-05-11 26.32 27.45 25.28 26.55 2.8M
2021-05-10 24.01 28.15 23.63 28.15 7.5M
2021-05-07 23.21 23.63 22.41 23.07 1.5M
2021-05-06 23.07 23.07 21.70 22.60 1.1M
2021-05-05 23.30 24.43 22.36 23.07 1.0M
2021-05-04 22.17 23.30 21.85 23.21 1.0M
2021-05-03 22.69 23.07 21.28 21.61 0.5M
2021-04-30 22.97 23.40 22.08 22.69 0.7M
2021-04-29 22.41 23.35 22.27 23.26 1.4M
2021-04-28 22.74 22.74 21.75 21.94 0.3M
2021-04-27 22.93 22.97 22.17 22.60 0.5M
2021-04-26 23.21 23.40 20.86 22.74 1.0M
2021-04-23 23.02 23.16 22.41 22.97 0.6M
2021-04-22 22.50 23.26 21.99 22.88 0.8M
2021-04-21 21.85 23.45 21.70 22.32 1.1M
2021-04-20 22.55 22.69 21.66 22.27 0.5M
2021-04-19 22.22 22.97 21.19 22.13 0.8M
2021-04-16 21.02 22.15 21.02 21.16 1.3M
2021-04-15 20.79 21.29 20.34 20.79 0.6M
2021-04-14 20.52 20.70 20.12 20.70 0.3M
2021-04-13 20.39 20.84 19.62 20.03 1.0M
2021-04-12 20.79 20.79 19.35 19.53 0.5M
2021-04-09 20.43 20.97 20.25 20.88 0.5M
2021-04-08 19.98 21.06 19.75 20.88 0.7M
2021-04-07 20.43 20.43 19.26 20.34 0.5M
2021-04-01 18.62 19.89 17.92 19.84 1.4M
2021-03-31 19.08 19.89 18.40 18.62 0.5M
2021-03-30 18.31 18.67 18.08 18.67 0.4M
2021-03-29 18.76 18.99 17.94 18.31 0.9M
2021-03-26 18.71 18.99 18.22 18.76 0.6M
2021-03-25 18.35 18.71 17.90 18.71 0.5M
2021-03-24 19.75 20.03 18.26 18.35 1.2M
2021-03-23 19.98 20.61 19.26 19.75 1.2M
2021-03-22 21.29 21.29 19.84 19.89 1.2M
2021-03-19 22.01 22.01 19.93 21.34 1.3M
2021-03-18 21.25 22.96 21.25 22.10 1.0M
2021-03-17 21.83 21.88 21.11 21.79 0.7M
2021-03-16 21.06 22.10 21.06 21.88 1.0M
2021-03-15 20.07 22.06 19.17 21.88 2.4M
2021-03-12 19.39 20.57 18.76 18.76 1.9M
2021-03-11 18.53 20.12 18.01 20.12 1.5M
2021-03-10 19.17 20.48 17.90 18.08 2.4M
2021-03-09 20.16 21.20 18.99 19.66 1.8M
2021-03-08 20.39 21.52 19.93 20.97 2.5M
2021-03-05 19.39 20.88 18.58 20.70 3.2M
2021-03-04 19.30 20.93 18.99 20.21 2.3M
2021-03-03 16.74 20.97 16.74 20.75 3.9M
2021-03-02 17.54 17.61 16.40 17.45 1.3M
2021-03-01 17.11 17.97 15.86 16.80 2.9M
2021-02-26 19.44 19.80 17.70 17.72 2.3M
2021-02-25 20.25 20.97 19.08 19.80 2.7M
2021-02-24 22.06 22.42 19.39 19.75 3.9M
2021-02-23 22.06 23.42 21.16 21.70 2.5M
2021-02-22 21.70 22.47 20.84 22.06 4.9M
2021-02-19 20.61 21.38 18.80 20.12 3.9M
2021-02-18 22.87 23.51 19.89 20.75 3.8M
2021-02-17 21.25 23.64 20.79 22.83 3.4M
2021-02-16 19.89 23.78 19.89 21.79 4.9M
2021-02-11 16.92 19.71 16.92 19.71 1.7M
2021-02-10 16.27 17.72 15.69 17.54 2.2M
2021-02-09 15.57 16.16 15.57 16.15 0.9M
2021-02-08 15.04 15.80 14.92 15.73 1.1M
2021-02-05 15.21 15.60 14.54 14.79 1.4M
2021-02-04 15.08 15.48 14.94 15.22 0.8M
2021-02-03 14.95 15.28 14.66 15.08 0.8M
2021-02-02 15.19 15.60 14.72 15.44 1.5M
2021-02-01 14.12 15.64 14.12 15.04 1.4M
2021-01-29 13.65 14.36 13.58 14.19 1.0M
2021-01-28 14.03 14.83 13.43 13.90 2.8M
2021-01-27 13.67 15.17 13.62 14.86 4.0M
2021-01-26 13.63 13.71 12.89 13.40 1.8M
2021-01-25 13.29 14.01 13.29 13.36 3.2M
2021-01-22 11.75 13.51 11.75 13.00 3.1M
2021-01-21 11.03 12.37 11.03 11.88 4.5M
2021-01-20 10.27 11.28 10.07 10.98 2.4M
2021-01-19 9.89 10.20 9.89 10.09 0.7M
2021-01-18 9.94 10.13 9.80 10.04 0.5M
2021-01-15 10.18 10.25 9.98 10.07 0.3M
2021-01-14 10.47 10.47 10.05 10.23 1.2M
2021-01-13 10.23 10.58 10.23 10.47 0.3M
2021-01-12 10.60 10.74 10.14 10.74 0.7M
2021-01-11 10.67 10.79 10.34 10.58 1.3M
2021-01-08 11.01 11.03 10.60 10.94 0.7M
2021-01-07 10.58 10.94 10.52 10.94 0.8M
2021-01-06 10.99 10.99 10.56 10.76 0.6M
2021-01-05 10.54 10.76 10.51 10.74 0.6M
2021-01-04 10.16 10.49 9.94 10.38 0.7M