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
2022-12-30 1.09 1.10 1.07 1.08 13.5M
2022-12-29 1.09 1.10 1.06 1.08 15.5M
2022-12-28 1.08 1.11 1.06 1.10 74.9M
2022-12-23 1.06 1.09 1.04 1.08 16.8M
2022-12-22 1.05 1.07 1.04 1.07 17.5M
2022-12-21 1.05 1.07 1.03 1.04 8.4M
2022-12-20 1.05 1.06 1.02 1.06 27.3M
2022-12-19 1.08 1.11 1.04 1.06 42.8M
2022-12-16 1.01 1.10 1.01 1.09 67.9M
2022-12-15 1.06 1.06 1.01 1.01 40.2M
2022-12-14 1.07 1.08 1.04 1.06 26.1M
2022-12-13 1.07 1.07 1.04 1.06 35.9M
2022-12-12 1.11 1.11 1.05 1.06 41.1M
2022-12-09 1.10 1.13 1.08 1.11 66.5M
2022-12-08 1.07 1.10 1.05 1.09 48.1M
2022-12-07 1.06 1.10 1.04 1.06 94.6M
2022-12-06 1.06 1.08 1.04 1.06 60.0M
2022-12-05 1.01 1.08 1.01 1.07 85.0M
2022-12-02 1.00 1.01 0.97 1.00 37.9M
2022-12-01 1.04 1.05 0.98 1.00 75.9M
2022-11-30 0.97 1.02 0.96 1.02 109.3M
2022-11-29 0.95 0.99 0.95 0.98 55.0M
2022-11-28 0.94 0.96 0.90 0.94 63.9M
2022-11-25 0.93 0.95 0.92 0.95 25.4M
2022-11-24 0.91 0.94 0.90 0.93 42.4M
2022-11-23 0.89 0.91 0.88 0.90 30.8M
2022-11-22 0.87 0.92 0.86 0.88 48.6M
2022-11-21 0.87 0.88 0.85 0.88 22.6M
2022-11-18 0.89 0.90 0.87 0.87 24.3M
2022-11-17 0.89 0.90 0.87 0.89 25.8M
2022-11-16 0.94 0.94 0.89 0.90 40.3M
2022-11-15 0.92 0.95 0.90 0.94 58.4M
2022-11-14 0.88 0.92 0.88 0.92 80.2M
2022-11-11 0.84 0.86 0.82 0.86 54.6M
2022-11-10 0.81 0.81 0.79 0.81 23.1M
2022-11-09 0.81 0.82 0.80 0.82 41.9M
2022-11-08 0.82 0.82 0.78 0.81 66.4M
2022-11-07 0.79 0.83 0.79 0.81 71.7M
2022-11-04 0.74 0.80 0.73 0.78 125.3M
2022-11-03 0.77 0.78 0.73 0.74 63.3M
2022-11-02 0.77 0.79 0.75 0.79 39.7M
2022-11-01 0.73 0.77 0.73 0.76 37.9M
2022-10-31 0.76 0.76 0.72 0.73 68.6M
2022-10-28 0.77 0.78 0.74 0.75 52.9M
2022-10-27 0.77 0.79 0.76 0.77 38.4M
2022-10-26 0.75 0.78 0.74 0.76 33.3M
2022-10-25 0.76 0.77 0.74 0.74 52.9M
2022-10-24 0.82 0.82 0.75 0.76 46.9M
2022-10-21 0.82 0.83 0.81 0.82 20.9M
2022-10-20 0.80 0.82 0.78 0.81 101.8M
2022-10-19 0.81 0.82 0.79 0.80 29.8M
2022-10-18 0.81 0.82 0.80 0.82 31.8M
2022-10-17 0.79 0.81 0.79 0.80 37.7M
2022-10-14 0.79 0.81 0.78 0.80 56.5M
2022-10-13 0.79 0.81 0.77 0.78 57.2M
2022-10-12 0.80 0.82 0.78 0.79 67.9M
2022-10-11 0.81 0.83 0.79 0.80 40.8M
2022-10-10 0.82 0.84 0.80 0.81 58.4M
2022-10-07 0.84 0.84 0.81 0.83 17.0M
2022-10-06 0.86 0.86 0.83 0.84 7.9M
2022-10-05 0.83 0.86 0.81 0.85 54.4M
2022-10-03 0.87 0.87 0.80 0.80 234.9M
2022-09-30 0.84 0.89 0.83 0.87 32.0M
2022-09-29 0.89 0.90 0.82 0.84 69.0M
2022-09-28 0.93 0.93 0.88 0.88 46.2M
2022-09-27 0.93 0.94 0.92 0.93 10.5M
2022-09-26 0.93 0.95 0.93 0.93 29.9M
2022-09-23 0.94 0.95 0.93 0.94 12.6M
2022-09-22 0.95 0.95 0.93 0.94 24.4M
2022-09-21 0.98 0.98 0.95 0.95 29.9M
2022-09-20 0.99 1.00 0.98 0.98 14.3M
2022-09-19 0.99 1.00 0.98 0.98 16.6M
2022-09-16 1.01 1.01 0.99 0.99 35.8M
2022-09-15 1.02 1.03 1.00 1.01 18.5M
2022-09-14 1.02 1.03 1.01 1.02 15.7M
2022-09-13 1.03 1.04 1.02 1.03 26.9M
2022-09-09 1.00 1.03 1.00 1.03 29.6M
2022-09-08 1.03 1.04 0.99 0.99 78.1M
2022-09-07 1.05 1.06 1.02 1.03 44.1M
2022-09-06 1.04 1.06 1.04 1.05 27.1M
2022-09-05 1.07 1.07 1.03 1.04 47.1M
2022-09-02 1.09 1.09 1.07 1.07 17.5M
2022-09-01 1.08 1.10 1.07 1.09 27.9M
2022-08-31 1.10 1.10 1.06 1.08 50.5M
2022-08-30 1.11 1.11 1.08 1.10 10.7M
2022-08-29 1.09 1.11 1.08 1.10 19.5M
2022-08-26 1.11 1.12 1.08 1.10 26.4M
2022-08-25 1.10 1.11 1.08 1.11 16.6M
2022-08-24 1.11 1.11 1.07 1.09 23.1M
2022-08-23 1.09 1.11 1.07 1.11 42.4M
2022-08-22 1.08 1.10 1.07 1.09 19.8M
2022-08-19 1.07 1.09 1.06 1.08 22.4M
2022-08-18 1.08 1.08 1.06 1.06 13.7M
2022-08-17 1.06 1.10 1.05 1.09 42.8M
2022-08-16 1.07 1.07 1.06 1.07 11.5M
2022-08-15 1.08 1.08 1.05 1.06 16.0M
2022-08-12 1.08 1.09 1.06 1.08 16.7M
2022-08-11 1.06 1.08 1.05 1.08 25.8M
2022-08-10 1.08 1.08 1.05 1.05 19.8M
2022-08-09 1.06 1.08 1.05 1.08 25.9M
2022-08-08 1.06 1.07 1.05 1.05 10.2M
2022-08-05 1.04 1.06 1.03 1.06 33.4M
2022-08-04 1.04 1.05 1.03 1.04 19.5M
2022-08-03 1.05 1.05 1.03 1.04 29.9M
2022-08-02 1.06 1.06 1.02 1.05 62.5M
2022-08-01 1.08 1.08 1.06 1.07 39.8M
2022-07-29 1.11 1.11 1.07 1.08 81.1M
2022-07-28 1.13 1.13 1.10 1.11 99.1M
2022-07-27 1.14 1.14 1.12 1.13 32.8M
2022-07-26 1.16 1.18 1.13 1.14 91.0M
2022-07-25 1.18 1.19 1.17 1.18 23.5M
2022-07-22 1.19 1.20 1.17 1.19 28.9M
2022-07-21 1.18 1.19 1.17 1.18 21.2M
2022-07-20 1.19 1.20 1.17 1.18 34.8M
2022-07-19 1.18 1.19 1.17 1.19 16.4M
2022-07-18 1.16 1.18 1.15 1.18 23.3M
2022-07-15 1.19 1.19 1.15 1.15 33.0M
2022-07-14 1.19 1.20 1.17 1.19 26.8M
2022-07-13 1.18 1.19 1.17 1.19 21.2M
2022-07-12 1.18 1.19 1.17 1.18 16.3M
2022-07-11 1.20 1.20 1.17 1.19 24.6M
2022-07-08 1.19 1.20 1.19 1.20 11.3M
2022-07-07 1.19 1.20 1.18 1.19 30.8M
2022-07-06 1.21 1.21 1.18 1.19 38.8M
2022-07-05 1.22 1.23 1.19 1.20 47.0M
2022-07-04 1.24 1.24 1.20 1.22 45.8M
2022-06-30 1.26 1.26 1.22 1.23 38.6M
2022-06-29 1.34 1.36 1.33 1.33 40.5M
2022-06-28 1.33 1.35 1.33 1.35 23.3M
2022-06-27 1.33 1.35 1.33 1.34 37.4M
2022-06-24 1.32 1.33 1.31 1.32 15.8M
2022-06-23 1.32 1.33 1.31 1.32 17.2M
2022-06-22 1.33 1.34 1.31 1.32 14.9M
2022-06-21 1.32 1.33 1.31 1.33 22.1M
2022-06-20 1.33 1.33 1.31 1.32 13.9M
2022-06-17 1.30 1.33 1.30 1.33 33.2M
2022-06-16 1.33 1.34 1.30 1.31 32.1M
2022-06-15 1.33 1.35 1.32 1.33 34.4M
2022-06-14 1.31 1.33 1.29 1.32 28.7M
2022-06-13 1.32 1.33 1.30 1.31 26.3M
2022-06-10 1.32 1.34 1.31 1.33 18.3M
2022-06-09 1.34 1.35 1.32 1.32 38.7M
2022-06-08 1.34 1.35 1.32 1.35 37.6M
2022-06-07 1.34 1.34 1.32 1.33 17.4M
2022-06-06 1.34 1.35 1.31 1.34 28.3M
2022-06-02 1.34 1.35 1.33 1.34 24.2M
2022-06-01 1.33 1.35 1.32 1.35 40.9M
2022-05-31 1.34 1.35 1.32 1.33 61.9M
2022-05-30 1.33 1.34 1.32 1.34 12.3M
2022-05-27 1.32 1.33 1.30 1.32 21.6M
2022-05-26 1.31 1.32 1.30 1.32 22.2M
2022-05-25 1.29 1.32 1.28 1.31 30.7M
2022-05-24 1.29 1.30 1.27 1.28 36.7M
2022-05-23 1.29 1.30 1.28 1.29 24.7M
2022-05-20 1.28 1.30 1.28 1.29 28.1M
2022-05-19 1.27 1.29 1.27 1.28 23.8M
2022-05-18 1.27 1.29 1.27 1.29 23.1M
2022-05-17 1.26 1.28 1.25 1.27 44.7M
2022-05-16 1.27 1.27 1.24 1.26 41.9M
2022-05-13 1.27 1.27 1.25 1.26 45.2M
2022-05-12 1.27 1.28 1.25 1.26 31.4M
2022-05-11 1.27 1.29 1.26 1.28 26.2M
2022-05-10 1.26 1.29 1.24 1.26 50.9M
2022-05-06 1.29 1.30 1.27 1.27 39.1M
2022-05-05 1.32 1.32 1.28 1.30 47.9M
2022-05-04 1.33 1.33 1.31 1.32 7.8M
2022-05-03 1.31 1.33 1.30 1.33 34.0M
2022-04-29 1.32 1.33 1.30 1.33 14.9M
2022-04-28 1.30 1.32 1.29 1.31 16.7M
2022-04-27 1.29 1.30 1.27 1.28 21.1M
2022-04-26 1.30 1.31 1.28 1.29 32.9M
2022-04-25 1.33 1.33 1.28 1.30 80.7M
2022-04-22 1.33 1.35 1.31 1.33 16.7M
2022-04-21 1.34 1.35 1.32 1.33 22.9M
2022-04-20 1.36 1.36 1.34 1.34 16.9M
2022-04-19 1.34 1.36 1.33 1.36 38.7M
2022-04-14 1.33 1.36 1.32 1.35 31.3M
2022-04-13 1.32 1.34 1.30 1.32 29.5M
2022-04-12 1.33 1.34 1.31 1.32 39.1M
2022-04-11 1.34 1.36 1.32 1.33 30.9M
2022-04-08 1.33 1.36 1.32 1.35 32.4M
2022-04-07 1.36 1.38 1.32 1.32 59.2M
2022-04-06 1.35 1.39 1.35 1.37 38.5M
2022-04-04 1.33 1.36 1.32 1.35 21.3M
2022-04-01 1.34 1.35 1.29 1.32 46.9M
2022-03-31 1.38 1.38 1.34 1.34 25.6M
2022-03-30 1.39 1.40 1.37 1.38 53.4M
2022-03-29 1.46 1.46 1.43 1.44 15.6M
2022-03-28 1.43 1.46 1.42 1.46 27.3M
2022-03-25 1.41 1.46 1.41 1.42 27.8M
2022-03-24 1.40 1.43 1.40 1.41 18.0M
2022-03-23 1.41 1.42 1.39 1.41 15.3M
2022-03-22 1.38 1.42 1.37 1.40 33.9M
2022-03-21 1.41 1.42 1.38 1.39 25.2M
2022-03-18 1.38 1.42 1.35 1.41 64.6M
2022-03-17 1.34 1.41 1.33 1.40 71.3M
2022-03-16 1.27 1.32 1.25 1.31 58.5M
2022-03-15 1.30 1.30 1.23 1.25 78.8M
2022-03-14 1.34 1.34 1.31 1.31 39.3M
2022-03-11 1.35 1.36 1.32 1.34 28.9M
2022-03-10 1.36 1.37 1.35 1.36 23.4M
2022-03-09 1.36 1.37 1.31 1.33 41.6M
2022-03-08 1.37 1.38 1.35 1.36 42.2M
2022-03-07 1.42 1.42 1.37 1.37 28.5M
2022-03-04 1.45 1.45 1.42 1.43 21.0M
2022-03-03 1.42 1.47 1.40 1.46 39.7M
2022-03-02 1.43 1.43 1.40 1.41 22.9M
2022-03-01 1.41 1.44 1.40 1.43 16.0M
2022-02-28 1.41 1.43 1.38 1.41 34.6M
2022-02-25 1.42 1.43 1.39 1.41 23.8M
2022-02-24 1.46 1.46 1.41 1.41 33.9M
2022-02-23 1.46 1.48 1.45 1.47 12.1M
2022-02-22 1.49 1.49 1.45 1.47 24.1M
2022-02-21 1.49 1.49 1.47 1.49 9.3M
2022-02-18 1.48 1.50 1.47 1.50 30.0M
2022-02-17 1.47 1.49 1.46 1.48 39.9M
2022-02-16 1.45 1.47 1.44 1.47 27.4M
2022-02-15 1.46 1.47 1.43 1.45 33.5M
2022-02-14 1.47 1.48 1.45 1.46 37.8M
2022-02-11 1.49 1.50 1.46 1.48 40.3M
2022-02-10 1.48 1.49 1.46 1.49 37.2M
2022-02-09 1.48 1.49 1.47 1.48 23.0M
2022-02-08 1.44 1.49 1.44 1.48 41.8M
2022-02-07 1.44 1.45 1.43 1.44 34.1M
2022-02-04 1.41 1.45 1.40 1.45 21.0M
2022-01-31 1.38 1.42 1.37 1.42 11.5M
2022-01-28 1.41 1.41 1.37 1.38 14.3M
2022-01-27 1.42 1.42 1.38 1.40 18.0M
2022-01-26 1.42 1.43 1.40 1.41 21.1M
2022-01-25 1.44 1.44 1.40 1.41 34.7M
2022-01-24 1.45 1.46 1.41 1.44 38.8M
2022-01-21 1.45 1.46 1.43 1.44 25.1M
2022-01-20 1.44 1.45 1.43 1.44 24.0M
2022-01-19 1.41 1.45 1.40 1.44 33.8M
2022-01-18 1.38 1.41 1.36 1.41 38.7M
2022-01-17 1.37 1.38 1.35 1.37 38.4M
2022-01-14 1.35 1.40 1.33 1.37 179.2M
2022-01-13 1.50 1.53 1.49 1.52 40.4M
2022-01-12 1.50 1.51 1.47 1.50 37.5M
2022-01-11 1.47 1.51 1.46 1.49 48.1M
2022-01-10 1.46 1.48 1.45 1.47 36.2M
2022-01-07 1.44 1.47 1.41 1.46 54.8M
2022-01-06 1.40 1.44 1.40 1.43 44.8M
2022-01-05 1.46 1.49 1.41 1.42 59.9M
2022-01-04 1.48 1.51 1.45 1.46 95.4M
2022-01-03 1.43 1.51 1.42 1.49 40.4M