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
2022-12-30 21.66 22.04 21.28 21.75 0.3M
2022-12-29 21.33 21.66 20.95 21.66 0.2M
2022-12-28 21.04 21.71 21.04 21.33 0.8M
2022-12-23 21.09 21.09 20.57 20.80 0.1M
2022-12-22 21.28 21.37 20.66 21.09 0.4M
2022-12-21 20.85 21.85 20.80 21.23 0.3M
2022-12-20 20.52 21.04 20.28 20.57 0.2M
2022-12-19 21.37 21.71 20.71 20.85 0.2M
2022-12-16 21.14 21.66 21.04 21.37 0.5M
2022-12-15 22.47 22.47 21.23 21.37 0.7M
2022-12-14 22.56 23.51 22.18 22.61 1.8M
2022-12-13 21.90 22.28 21.61 22.13 0.3M
2022-12-12 21.56 22.23 21.37 22.23 1.0M
2022-12-09 21.52 21.99 21.33 21.66 0.3M
2022-12-08 21.80 21.80 21.09 21.52 0.5M
2022-12-07 21.71 22.04 20.90 21.18 0.6M
2022-12-06 21.94 22.28 21.42 21.85 0.8M
2022-12-05 21.66 22.51 20.90 22.18 1.4M
2022-12-02 21.71 21.94 21.23 21.37 2.4M
2022-12-01 21.42 22.23 21.09 21.37 2.3M
2022-11-30 20.76 20.99 20.47 20.80 0.7M
2022-11-29 20.04 21.09 19.90 20.99 1.0M
2022-11-28 19.85 20.38 19.33 20.00 0.5M
2022-11-25 19.76 20.66 19.66 20.19 0.5M
2022-11-24 19.81 20.23 19.52 19.66 0.5M
2022-11-23 19.28 19.57 18.98 19.47 0.5M
2022-11-22 19.19 19.76 18.92 19.19 0.7M
2022-11-21 20.09 20.09 18.85 19.19 0.8M
2022-11-18 20.52 20.52 19.47 19.76 0.6M
2022-11-17 20.61 20.61 19.90 20.04 0.8M
2022-11-16 20.47 21.14 20.14 20.61 1.4M
2022-11-15 20.71 20.90 19.76 20.42 1.9M
2022-11-14 21.37 21.47 20.42 20.76 1.0M
2022-11-11 20.47 21.61 20.47 20.90 3.8M
2022-11-10 20.19 20.19 19.00 19.57 0.8M
2022-11-09 19.95 21.75 19.95 20.23 1.9M
2022-11-08 19.81 19.81 18.94 19.52 0.8M
2022-11-07 19.33 20.33 19.33 19.62 1.5M
2022-11-04 18.47 18.87 18.30 18.64 1.0M
2022-11-03 19.38 19.38 18.31 18.47 0.6M
2022-11-02 18.73 19.66 18.56 19.52 0.6M
2022-11-01 17.59 18.64 17.38 18.60 0.8M
2022-10-31 17.82 17.92 16.91 17.35 1.2M
2022-10-28 17.59 17.78 17.35 17.67 0.8M
2022-10-27 17.78 18.22 17.33 17.73 0.7M
2022-10-26 16.26 17.21 16.26 17.10 0.6M
2022-10-25 16.32 16.68 16.09 16.26 0.4M
2022-10-24 17.10 17.69 16.24 16.38 0.8M
2022-10-21 16.79 17.86 16.57 17.44 0.3M
2022-10-20 16.49 17.10 16.24 16.87 1.1M
2022-10-19 17.40 17.71 16.93 17.02 0.4M
2022-10-18 17.55 17.74 17.31 17.55 0.5M
2022-10-17 17.50 17.50 16.40 17.46 0.7M
2022-10-14 17.29 17.54 17.08 17.40 0.3M
2022-10-13 17.57 17.61 17.02 17.14 0.4M
2022-10-12 17.44 17.67 17.00 17.55 0.5M
2022-10-11 18.05 18.05 17.19 17.35 0.5M
2022-10-10 18.90 18.90 17.65 17.76 1.3M
2022-10-07 19.14 19.14 18.79 18.90 0.2M
2022-10-06 19.33 19.66 19.09 19.14 0.2M
2022-10-05 19.57 19.57 19.19 19.38 0.3M
2022-10-03 18.81 19.05 18.45 18.81 0.2M
2022-09-30 19.52 19.57 18.81 18.96 0.3M
2022-09-29 19.47 19.57 18.49 18.71 0.4M
2022-09-28 20.19 20.19 18.87 18.96 0.8M
2022-09-27 20.00 20.19 19.43 20.19 0.5M
2022-09-26 20.04 20.42 19.14 20.04 0.9M
2022-09-23 21.28 21.28 20.47 20.57 0.3M
2022-09-22 20.23 21.28 20.23 20.90 0.3M
2022-09-21 20.99 21.09 20.66 20.99 0.3M
2022-09-20 21.42 21.61 21.09 21.09 0.2M
2022-09-19 21.71 21.71 21.14 21.18 0.3M
2022-09-16 22.51 22.80 21.23 21.42 0.8M
2022-09-15 23.65 23.84 22.89 23.08 1.3M
2022-09-14 22.32 23.75 22.28 23.65 1.3M
2022-09-13 23.04 23.51 22.70 23.23 1.2M
2022-09-09 20.95 22.94 20.90 22.70 2.4M
2022-09-08 20.80 21.09 20.61 20.99 0.3M
2022-09-07 20.66 21.14 20.57 20.90 0.4M
2022-09-06 21.04 21.28 20.95 21.04 0.3M
2022-09-05 20.42 21.14 20.42 20.80 0.4M
2022-09-02 21.42 21.56 20.80 20.90 0.4M
2022-09-01 21.04 21.90 21.04 21.75 0.2M
2022-08-31 21.33 21.61 21.23 21.37 0.3M
2022-08-30 21.66 21.80 21.52 21.80 0.1M
2022-08-29 21.94 21.94 21.33 21.80 0.2M
2022-08-26 21.94 22.32 21.71 22.23 0.9M
2022-08-25 20.85 21.94 20.85 21.85 0.6M
2022-08-24 21.09 21.37 20.80 20.99 0.1M
2022-08-23 21.18 21.18 20.61 20.95 0.2M
2022-08-22 21.33 21.47 20.38 21.04 0.7M
2022-08-19 20.47 20.90 20.42 20.80 0.3M
2022-08-18 20.23 20.71 20.23 20.42 0.3M
2022-08-17 20.61 20.90 20.33 20.57 0.4M
2022-08-16 21.85 21.85 20.09 20.61 1.1M
2022-08-15 22.09 22.32 21.42 21.85 0.7M
2022-08-12 21.37 22.09 20.99 22.04 0.7M
2022-08-11 20.95 21.47 20.47 21.23 0.5M
2022-08-10 20.66 21.90 20.47 20.76 1.3M
2022-08-09 20.19 20.61 20.19 20.52 0.5M
2022-08-08 20.61 20.61 19.76 20.04 0.4M
2022-08-05 20.14 20.71 19.85 20.52 0.4M
2022-08-04 19.47 19.95 19.38 19.85 0.2M
2022-08-03 19.47 19.95 19.19 19.52 0.4M
2022-08-02 20.38 20.38 19.57 19.85 0.6M
2022-08-01 20.90 20.95 20.09 20.28 0.4M
2022-07-29 21.37 21.37 20.47 20.85 0.6M
2022-07-28 20.23 21.28 20.00 21.04 0.9M
2022-07-27 20.14 20.33 19.90 19.90 0.3M
2022-07-26 20.00 20.71 19.66 20.66 0.3M
2022-07-25 19.90 20.14 19.47 20.00 0.4M
2022-07-22 19.85 19.95 19.52 19.76 0.4M
2022-07-21 19.76 20.14 19.62 19.81 0.2M
2022-07-20 20.38 20.38 19.95 19.95 0.2M
2022-07-19 20.14 20.19 20.00 20.14 0.2M
2022-07-18 19.81 20.95 19.81 20.38 0.5M
2022-07-15 19.85 20.04 19.38 19.47 0.4M
2022-07-14 20.52 20.52 19.81 20.04 0.4M
2022-07-13 19.76 20.47 19.76 20.47 0.2M
2022-07-12 20.61 20.61 20.14 20.23 0.4M
2022-07-11 20.66 20.80 20.28 20.80 0.3M
2022-07-08 21.37 21.37 20.71 20.80 0.3M
2022-07-07 20.00 20.90 19.62 20.80 1.0M
2022-07-06 21.14 21.14 19.95 20.23 1.1M
2022-07-05 21.18 21.56 20.95 21.37 0.6M
2022-07-04 21.28 21.33 20.85 20.95 0.9M
2022-06-30 21.37 21.85 21.28 21.42 0.3M
2022-06-29 22.37 22.37 21.52 21.52 0.4M
2022-06-28 22.04 22.42 21.66 22.32 0.4M
2022-06-27 21.18 22.28 21.18 22.04 0.5M
2022-06-24 21.80 21.80 20.90 21.23 0.7M
2022-06-23 21.56 21.90 21.33 21.90 0.5M
2022-06-22 23.10 23.40 22.55 22.80 1.0M
2022-06-21 23.15 23.50 23.05 23.50 0.4M
2022-06-20 23.75 23.75 22.55 22.95 1.0M
2022-06-17 24.20 24.35 23.55 24.00 0.6M
2022-06-16 24.60 24.60 23.50 23.80 0.8M
2022-06-15 24.00 24.50 23.75 24.20 0.9M
2022-06-14 24.75 24.75 23.75 24.10 1.2M
2022-06-13 24.65 25.35 24.50 25.10 1.0M
2022-06-10 24.50 25.10 24.25 24.45 0.5M
2022-06-09 25.50 25.85 24.70 24.75 0.7M
2022-06-08 25.20 25.65 25.10 25.50 0.8M
2022-06-07 25.75 25.85 25.10 25.15 0.9M
2022-06-06 25.95 26.65 25.60 25.90 2.0M
2022-06-02 25.30 26.15 25.15 25.55 0.9M
2022-06-01 26.00 26.25 25.20 25.60 0.7M
2022-05-31 26.10 26.80 25.95 26.10 1.3M
2022-05-30 25.25 27.30 25.25 26.95 2.5M
2022-05-27 25.00 25.70 24.85 25.55 1.1M
2022-05-26 24.95 25.15 24.40 24.80 0.5M
2022-05-25 24.50 25.85 24.35 24.95 1.7M
2022-05-24 25.05 25.65 23.75 24.15 1.6M
2022-05-23 24.80 26.00 23.95 25.35 2.2M
2022-05-20 24.55 24.90 23.85 24.80 1.2M
2022-05-19 23.80 24.25 23.75 24.25 0.4M
2022-05-18 25.45 25.50 23.85 24.10 1.1M
2022-05-17 24.35 25.20 23.50 25.10 1.2M
2022-05-16 24.05 24.90 23.65 24.00 1.4M
2022-05-13 23.35 24.60 23.35 24.05 0.9M
2022-05-12 25.30 25.30 23.30 23.75 0.8M
2022-05-11 24.60 25.25 23.70 24.75 0.8M
2022-05-10 25.40 25.65 24.10 24.55 1.7M
2022-05-06 27.90 27.90 25.80 26.20 1.9M
2022-05-05 28.25 29.25 28.25 28.65 0.3M
2022-05-04 28.30 28.85 27.75 28.25 0.5M
2022-05-03 29.20 29.45 27.50 28.35 0.5M
2022-04-29 29.60 30.25 29.25 29.75 0.5M
2022-04-28 28.85 29.75 28.40 29.50 0.9M
2022-04-27 28.20 30.00 28.20 29.45 0.7M
2022-04-26 28.95 30.55 27.20 28.50 1.6M
2022-04-25 30.85 30.85 28.65 28.95 1.2M
2022-04-22 29.05 31.55 28.60 31.05 1.5M
2022-04-21 30.60 31.95 29.10 30.00 1.7M
2022-04-20 31.85 31.95 30.10 30.75 1.9M
2022-04-19 32.95 33.20 31.05 32.45 1.5M
2022-04-14 30.98 32.53 30.18 32.16 2.5M
2022-04-13 29.19 30.79 28.77 30.55 1.8M
2022-04-12 28.91 30.04 28.29 28.81 1.0M
2022-04-11 29.00 30.88 28.34 28.81 1.7M
2022-04-08 28.06 29.47 27.82 28.81 1.5M
2022-04-07 27.12 27.92 26.60 27.64 1.4M
2022-04-06 27.26 27.49 26.46 27.12 0.5M
2022-04-04 26.41 27.31 26.13 27.26 0.5M
2022-04-01 26.46 26.69 25.75 26.18 0.4M
2022-03-31 27.40 28.01 25.80 26.22 1.1M
2022-03-30 28.25 28.48 27.12 27.31 1.5M
2022-03-29 27.92 28.48 26.79 28.25 1.7M
2022-03-28 28.44 29.00 26.98 27.87 1.3M
2022-03-25 27.54 28.77 27.35 28.20 1.8M
2022-03-24 26.46 28.20 26.36 27.31 2.1M
2022-03-23 26.27 26.55 25.71 25.94 1.1M
2022-03-22 24.72 26.32 24.72 26.18 2.1M
2022-03-21 24.15 25.80 24.15 24.58 1.4M
2022-03-18 23.35 24.81 23.02 24.15 1.4M
2022-03-17 21.89 23.45 21.47 23.35 1.3M
2022-03-16 20.72 22.13 20.72 21.66 0.9M
2022-03-15 22.32 22.32 20.34 20.57 2.1M
2022-03-14 23.02 24.29 22.46 22.88 2.2M
2022-03-11 24.29 24.48 22.93 22.93 2.0M
2022-03-10 24.39 24.67 23.92 24.48 0.8M
2022-03-09 25.42 26.36 24.48 24.91 1.8M
2022-03-08 25.14 25.38 24.01 24.95 2.9M
2022-03-07 23.07 25.33 23.07 25.14 4.9M
2022-03-04 23.30 23.54 22.32 22.32 0.5M
2022-03-03 22.41 23.54 22.41 23.26 0.8M
2022-03-02 22.32 23.16 22.32 22.93 0.6M
2022-03-01 21.85 22.32 21.66 22.32 0.3M
2022-02-28 21.70 22.13 21.66 21.89 0.3M
2022-02-25 22.17 22.22 21.28 21.75 0.4M
2022-02-24 21.66 23.07 21.47 22.17 1.1M
2022-02-23 21.66 21.70 21.37 21.61 0.1M
2022-02-22 21.94 22.36 21.42 21.66 0.4M
2022-02-21 21.04 22.60 21.04 21.94 0.4M
2022-02-18 22.03 22.13 21.52 21.66 0.3M
2022-02-17 21.23 21.80 21.23 21.75 0.2M
2022-02-16 20.90 21.52 20.76 21.47 0.2M
2022-02-15 21.66 21.66 20.76 20.90 0.3M
2022-02-14 22.08 22.13 21.47 21.66 0.2M
2022-02-11 21.75 22.08 21.19 22.08 0.7M
2022-02-10 21.14 21.99 21.14 21.75 0.8M
2022-02-09 20.67 21.14 20.67 20.90 0.2M
2022-02-08 20.67 20.95 19.96 20.48 0.2M
2022-02-07 20.20 20.67 20.10 20.48 0.1M
2022-02-04 19.40 20.06 19.40 19.91 0.2M
2022-01-31 19.26 20.24 19.07 19.44 0.2M
2022-01-28 19.26 19.68 19.11 19.54 0.2M
2022-01-27 20.48 20.48 19.77 19.77 0.3M
2022-01-26 20.86 21.37 20.43 21.09 0.4M
2022-01-25 20.81 21.04 20.24 20.67 0.3M
2022-01-24 21.23 21.75 20.62 20.81 0.2M
2022-01-21 21.19 21.80 20.53 21.23 0.6M
2022-01-20 19.91 21.37 19.91 21.19 1.5M
2022-01-19 19.87 20.15 19.63 19.82 0.1M
2022-01-18 19.68 20.48 19.68 20.15 0.3M
2022-01-17 19.68 19.87 19.40 19.82 0.2M
2022-01-14 19.16 19.96 19.07 19.87 0.4M
2022-01-13 19.30 19.96 19.30 19.59 0.3M
2022-01-12 19.02 19.49 18.88 19.30 0.3M
2022-01-11 18.93 19.02 18.62 18.93 0.1M
2022-01-10 18.74 18.93 18.59 18.83 0.1M
2022-01-07 18.72 19.07 18.49 18.83 0.3M
2022-01-06 18.62 18.97 18.62 18.72 0.1M
2022-01-05 18.64 18.68 18.36 18.68 0.2M
2022-01-04 19.07 19.07 18.57 18.62 0.3M
2022-01-03 19.77 19.77 18.76 19.02 0.3M