China Cinda Asset Management

1359
🏛️ hong-kong →
1.28
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 1.44 1.45 1.42 1.42 13.3M
2021-12-30 1.41 1.46 1.40 1.42 43.5M
2021-12-29 1.45 1.46 1.39 1.40 53.3M
2021-12-28 1.49 1.62 1.43 1.45 409.1M
2021-12-24 1.31 1.32 1.30 1.30 6.5M
2021-12-23 1.28 1.31 1.27 1.31 22.9M
2021-12-22 1.28 1.29 1.26 1.27 22.4M
2021-12-21 1.27 1.29 1.26 1.28 22.0M
2021-12-20 1.30 1.30 1.26 1.27 19.6M
2021-12-17 1.29 1.32 1.28 1.29 39.1M
2021-12-16 1.32 1.32 1.29 1.29 32.9M
2021-12-15 1.29 1.32 1.28 1.31 32.1M
2021-12-14 1.30 1.31 1.28 1.29 23.3M
2021-12-13 1.33 1.33 1.30 1.30 22.2M
2021-12-10 1.32 1.34 1.31 1.33 20.2M
2021-12-09 1.30 1.34 1.30 1.33 41.3M
2021-12-08 1.31 1.32 1.29 1.30 27.8M
2021-12-07 1.30 1.31 1.28 1.30 28.0M
2021-12-06 1.28 1.30 1.27 1.29 31.1M
2021-12-03 1.27 1.29 1.26 1.29 36.1M
2021-12-02 1.26 1.27 1.25 1.27 24.9M
2021-12-01 1.25 1.28 1.24 1.26 34.0M
2021-11-30 1.24 1.25 1.22 1.25 80.9M
2021-11-29 1.25 1.25 1.23 1.24 32.8M
2021-11-26 1.27 1.27 1.24 1.25 23.5M
2021-11-25 1.28 1.29 1.27 1.27 14.1M
2021-11-24 1.29 1.29 1.27 1.28 5.3M
2021-11-23 1.26 1.29 1.26 1.29 28.7M
2021-11-22 1.27 1.28 1.26 1.26 21.6M
2021-11-19 1.27 1.27 1.25 1.27 35.7M
2021-11-18 1.28 1.28 1.26 1.27 13.3M
2021-11-17 1.28 1.29 1.27 1.28 10.4M
2021-11-16 1.27 1.28 1.26 1.28 22.3M
2021-11-15 1.29 1.29 1.26 1.27 13.9M
2021-11-12 1.30 1.30 1.27 1.29 8.8M
2021-11-11 1.25 1.30 1.25 1.29 28.3M
2021-11-10 1.27 1.27 1.24 1.25 47.2M
2021-11-09 1.27 1.27 1.25 1.27 21.2M
2021-11-08 1.26 1.27 1.25 1.27 22.4M
2021-11-05 1.26 1.26 1.24 1.26 40.6M
2021-11-04 1.27 1.28 1.25 1.26 32.2M
2021-11-03 1.27 1.28 1.25 1.26 45.1M
2021-11-02 1.29 1.29 1.26 1.27 39.5M
2021-11-01 1.30 1.31 1.28 1.30 27.1M
2021-10-29 1.29 1.31 1.27 1.30 51.9M
2021-10-28 1.31 1.31 1.27 1.28 70.3M
2021-10-27 1.32 1.32 1.30 1.31 24.5M
2021-10-26 1.33 1.33 1.31 1.31 34.3M
2021-10-25 1.34 1.35 1.32 1.33 34.6M
2021-10-22 1.33 1.35 1.33 1.34 23.1M
2021-10-21 1.32 1.34 1.31 1.33 54.7M
2021-10-20 1.33 1.34 1.31 1.32 53.1M
2021-10-19 1.32 1.34 1.31 1.32 88.8M
2021-10-18 1.33 1.33 1.31 1.32 34.1M
2021-10-15 1.33 1.34 1.32 1.32 42.9M
2021-10-12 1.34 1.35 1.32 1.32 44.8M
2021-10-11 1.36 1.38 1.34 1.34 32.7M
2021-10-08 1.35 1.37 1.34 1.36 78.8M
2021-10-07 1.34 1.37 1.33 1.35 18.1M
2021-10-06 1.33 1.34 1.31 1.33 15.1M
2021-10-05 1.31 1.33 1.31 1.32 9.4M
2021-10-04 1.32 1.34 1.30 1.33 15.1M
2021-09-30 1.32 1.33 1.31 1.32 32.7M
2021-09-29 1.32 1.32 1.31 1.31 29.5M
2021-09-28 1.33 1.34 1.30 1.32 77.7M
2021-09-27 1.33 1.35 1.31 1.32 39.9M
2021-09-24 1.35 1.37 1.32 1.33 40.8M
2021-09-23 1.35 1.40 1.34 1.34 55.1M
2021-09-21 1.30 1.33 1.28 1.31 19.0M
2021-09-20 1.34 1.34 1.28 1.30 24.7M
2021-09-17 1.39 1.39 1.32 1.33 72.3M
2021-09-16 1.44 1.44 1.37 1.39 36.4M
2021-09-15 1.45 1.48 1.42 1.44 37.7M
2021-09-14 1.51 1.52 1.45 1.45 44.5M
2021-09-13 1.45 1.52 1.45 1.51 78.7M
2021-09-10 1.44 1.49 1.44 1.47 64.7M
2021-09-09 1.44 1.45 1.42 1.44 33.8M
2021-09-08 1.43 1.46 1.43 1.45 24.8M
2021-09-07 1.45 1.46 1.41 1.42 38.5M
2021-09-06 1.44 1.45 1.43 1.44 26.6M
2021-09-03 1.43 1.44 1.41 1.44 29.2M
2021-09-02 1.41 1.43 1.41 1.43 20.0M
2021-09-01 1.39 1.42 1.38 1.41 24.3M
2021-08-31 1.37 1.39 1.35 1.38 49.4M
2021-08-30 1.40 1.40 1.36 1.37 43.6M
2021-08-27 1.41 1.42 1.40 1.41 12.7M
2021-08-26 1.42 1.43 1.40 1.42 19.6M
2021-08-25 1.42 1.43 1.41 1.42 13.3M
2021-08-24 1.38 1.43 1.38 1.42 37.1M
2021-08-23 1.38 1.39 1.36 1.37 21.5M
2021-08-20 1.39 1.39 1.34 1.38 43.5M
2021-08-19 1.40 1.40 1.36 1.39 33.2M
2021-08-18 1.42 1.42 1.40 1.41 21.6M
2021-08-17 1.44 1.45 1.39 1.41 26.4M
2021-08-16 1.44 1.46 1.43 1.45 5.8M
2021-08-13 1.44 1.45 1.42 1.44 16.3M
2021-08-12 1.46 1.46 1.43 1.45 16.0M
2021-08-11 1.45 1.48 1.43 1.46 31.4M
2021-08-10 1.42 1.46 1.41 1.44 46.1M
2021-08-09 1.40 1.44 1.39 1.41 20.4M
2021-08-06 1.39 1.41 1.37 1.39 29.2M
2021-08-05 1.41 1.43 1.39 1.39 16.0M
2021-08-04 1.38 1.41 1.38 1.41 14.6M
2021-08-03 1.38 1.40 1.36 1.39 23.1M
2021-08-02 1.33 1.39 1.32 1.38 39.0M
2021-07-30 1.32 1.34 1.31 1.32 35.8M
2021-07-29 1.33 1.33 1.31 1.33 18.9M
2021-07-28 1.32 1.33 1.30 1.32 32.5M
2021-07-27 1.36 1.38 1.30 1.32 59.6M
2021-07-26 1.38 1.39 1.36 1.37 31.5M
2021-07-23 1.39 1.40 1.37 1.39 37.0M
2021-07-22 1.39 1.40 1.38 1.39 29.3M
2021-07-21 1.40 1.40 1.37 1.39 30.7M
2021-07-20 1.41 1.42 1.37 1.39 70.6M
2021-07-19 1.47 1.47 1.39 1.41 101.5M
2021-07-16 1.46 1.48 1.45 1.47 55.4M
2021-07-15 1.45 1.49 1.44 1.45 49.4M
2021-07-14 1.49 1.50 1.44 1.45 36.9M
2021-07-13 1.49 1.49 1.47 1.49 8.1M
2021-07-12 1.47 1.49 1.46 1.48 16.9M
2021-07-09 1.47 1.47 1.45 1.46 20.9M
2021-07-08 1.47 1.48 1.45 1.48 32.1M
2021-07-07 1.47 1.47 1.45 1.46 29.6M
2021-07-06 1.46 1.47 1.45 1.47 18.0M
2021-07-05 1.46 1.47 1.45 1.45 11.0M
2021-07-02 1.47 1.48 1.45 1.46 51.5M
2021-06-30 1.49 1.49 1.47 1.48 10.7M
2021-06-29 1.50 1.51 1.47 1.49 38.7M
2021-06-28 1.61 1.62 1.59 1.60 17.1M
2021-06-25 1.61 1.61 1.59 1.60 21.9M
2021-06-24 1.59 1.61 1.58 1.60 9.3M
2021-06-23 1.57 1.61 1.57 1.59 17.6M
2021-06-22 1.59 1.61 1.57 1.57 26.9M
2021-06-21 1.61 1.61 1.58 1.59 19.6M
2021-06-18 1.60 1.62 1.57 1.62 49.2M
2021-06-17 1.58 1.60 1.57 1.60 16.8M
2021-06-16 1.61 1.61 1.58 1.59 21.4M
2021-06-15 1.64 1.64 1.60 1.61 27.7M
2021-06-11 1.64 1.65 1.62 1.64 23.8M
2021-06-10 1.64 1.66 1.63 1.64 14.2M
2021-06-09 1.64 1.66 1.63 1.65 34.8M
2021-06-08 1.64 1.65 1.61 1.63 34.7M
2021-06-07 1.66 1.68 1.64 1.64 9.9M
2021-06-04 1.63 1.66 1.63 1.65 27.7M
2021-06-03 1.65 1.65 1.63 1.63 9.3M
2021-06-02 1.63 1.65 1.63 1.65 22.7M
2021-06-01 1.66 1.66 1.63 1.63 8.9M
2021-05-31 1.67 1.67 1.64 1.66 12.4M
2021-05-28 1.66 1.67 1.64 1.66 13.3M
2021-05-27 1.64 1.66 1.63 1.66 35.8M
2021-05-26 1.66 1.67 1.63 1.64 23.0M
2021-05-25 1.63 1.66 1.62 1.66 86.3M
2021-05-24 1.60 1.63 1.60 1.62 48.0M
2021-05-21 1.61 1.62 1.60 1.62 14.5M
2021-05-20 1.62 1.62 1.59 1.61 29.0M
2021-05-18 1.63 1.64 1.62 1.63 9.6M
2021-05-17 1.60 1.63 1.59 1.63 30.5M
2021-05-14 1.59 1.61 1.57 1.60 24.6M
2021-05-13 1.58 1.61 1.58 1.58 28.3M
2021-05-12 1.60 1.63 1.58 1.60 22.0M
2021-05-11 1.60 1.62 1.60 1.61 23.0M
2021-05-10 1.55 1.62 1.55 1.61 53.7M
2021-05-07 1.53 1.55 1.52 1.55 30.6M
2021-05-06 1.54 1.55 1.51 1.52 36.2M
2021-05-05 1.52 1.55 1.52 1.53 7.1M
2021-05-04 1.53 1.54 1.51 1.52 7.8M
2021-05-03 1.53 1.53 1.51 1.53 13.7M
2021-04-30 1.55 1.55 1.53 1.53 8.8M
2021-04-29 1.54 1.55 1.53 1.55 7.5M
2021-04-28 1.54 1.54 1.52 1.54 12.2M
2021-04-27 1.54 1.54 1.53 1.53 13.3M
2021-04-26 1.54 1.55 1.53 1.54 14.6M
2021-04-23 1.57 1.57 1.53 1.55 36.2M
2021-04-22 1.58 1.58 1.55 1.56 15.1M
2021-04-21 1.60 1.60 1.56 1.57 30.4M
2021-04-20 1.60 1.61 1.58 1.60 11.3M
2021-04-19 1.59 1.60 1.57 1.60 18.7M
2021-04-16 1.55 1.59 1.54 1.59 28.4M
2021-04-15 1.58 1.58 1.55 1.55 25.0M
2021-04-14 1.58 1.59 1.57 1.59 13.8M
2021-04-13 1.59 1.60 1.57 1.57 19.2M
2021-04-12 1.60 1.61 1.58 1.58 11.0M
2021-04-09 1.60 1.61 1.57 1.59 22.4M
2021-04-08 1.60 1.61 1.58 1.59 21.6M
2021-04-07 1.64 1.64 1.58 1.60 38.8M
2021-04-01 1.62 1.64 1.61 1.64 28.5M
2021-03-31 1.63 1.63 1.61 1.62 23.3M
2021-03-30 1.62 1.63 1.61 1.63 37.9M
2021-03-29 1.59 1.62 1.57 1.61 41.8M
2021-03-26 1.59 1.59 1.57 1.57 20.5M
2021-03-25 1.56 1.59 1.55 1.58 30.2M
2021-03-24 1.60 1.60 1.55 1.57 24.3M
2021-03-23 1.62 1.62 1.58 1.59 29.0M
2021-03-22 1.62 1.64 1.60 1.60 25.9M
2021-03-19 1.60 1.62 1.57 1.62 42.5M
2021-03-18 1.65 1.66 1.60 1.62 51.0M
2021-03-17 1.61 1.64 1.60 1.63 53.9M
2021-03-16 1.59 1.62 1.58 1.60 29.3M
2021-03-15 1.57 1.59 1.57 1.59 31.0M
2021-03-12 1.58 1.59 1.56 1.58 16.1M
2021-03-11 1.58 1.60 1.57 1.58 29.0M
2021-03-10 1.56 1.59 1.53 1.58 44.6M
2021-03-09 1.52 1.56 1.51 1.55 76.8M
2021-03-08 1.55 1.56 1.51 1.52 28.6M
2021-03-05 1.54 1.56 1.52 1.53 28.9M
2021-03-04 1.56 1.58 1.54 1.54 26.6M
2021-03-03 1.53 1.57 1.52 1.57 35.1M
2021-03-02 1.55 1.56 1.51 1.53 31.8M
2021-03-01 1.54 1.55 1.53 1.55 25.1M
2021-02-26 1.56 1.57 1.52 1.54 57.5M
2021-02-25 1.55 1.59 1.54 1.57 48.0M
2021-02-24 1.57 1.59 1.52 1.54 56.7M
2021-02-23 1.55 1.59 1.55 1.57 39.8M
2021-02-22 1.54 1.59 1.53 1.54 64.5M
2021-02-19 1.53 1.54 1.50 1.53 53.3M
2021-02-18 1.56 1.57 1.52 1.52 46.2M
2021-02-17 1.53 1.58 1.53 1.57 18.1M
2021-02-16 1.50 1.55 1.50 1.54 18.3M
2021-02-11 1.49 1.50 1.48 1.50 3.7M
2021-02-10 1.47 1.50 1.47 1.49 14.4M
2021-02-09 1.47 1.49 1.46 1.47 11.2M
2021-02-08 1.50 1.51 1.47 1.47 29.7M
2021-02-05 1.48 1.51 1.47 1.49 22.1M
2021-02-04 1.49 1.50 1.46 1.48 33.7M
2021-02-03 1.50 1.51 1.48 1.49 13.2M
2021-02-02 1.50 1.51 1.49 1.50 26.1M
2021-02-01 1.47 1.50 1.45 1.48 40.8M
2021-01-29 1.51 1.51 1.46 1.47 33.8M
2021-01-28 1.53 1.53 1.50 1.51 24.0M
2021-01-27 1.53 1.56 1.53 1.54 14.8M
2021-01-26 1.55 1.56 1.52 1.53 31.4M
2021-01-25 1.55 1.56 1.53 1.55 29.9M
2021-01-22 1.61 1.61 1.54 1.54 45.2M
2021-01-21 1.63 1.64 1.60 1.61 23.5M
2021-01-20 1.65 1.65 1.60 1.63 38.6M
2021-01-19 1.57 1.66 1.56 1.62 82.2M
2021-01-18 1.53 1.57 1.51 1.57 47.2M
2021-01-15 1.52 1.55 1.51 1.52 34.2M
2021-01-14 1.54 1.54 1.52 1.52 28.1M
2021-01-13 1.54 1.55 1.52 1.54 50.7M
2021-01-12 1.51 1.54 1.48 1.53 54.0M
2021-01-11 1.49 1.53 1.49 1.51 45.3M
2021-01-08 1.50 1.52 1.48 1.51 32.5M
2021-01-07 1.48 1.50 1.46 1.50 41.2M
2021-01-06 1.46 1.48 1.45 1.48 36.6M
2021-01-05 1.44 1.46 1.44 1.46 16.9M
2021-01-04 1.46 1.47 1.43 1.45 37.0M