China Feihe

6186
🏛️ hong-kong →
3.95
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 10.30 10.60 10.30 10.46 3.0M
2021-12-30 10.48 10.54 10.20 10.26 6.6M
2021-12-29 10.68 10.68 10.24 10.46 7.0M
2021-12-28 10.60 10.76 10.38 10.66 12.5M
2021-12-24 10.68 10.68 10.40 10.58 5.3M
2021-12-23 10.58 10.74 10.50 10.68 7.8M
2021-12-22 10.50 10.72 10.40 10.56 8.0M
2021-12-21 10.20 10.78 10.20 10.62 7.6M
2021-12-20 10.60 10.74 10.22 10.48 9.0M
2021-12-17 9.81 10.78 9.81 10.60 15.8M
2021-12-16 10.40 10.86 10.36 10.76 15.3M
2021-12-15 10.94 10.94 10.34 10.40 23.5M
2021-12-14 10.96 11.22 10.76 10.92 11.2M
2021-12-13 11.08 11.48 10.90 10.96 22.5M
2021-12-10 11.02 11.12 10.80 10.96 15.6M
2021-12-09 10.66 11.20 10.64 11.02 22.6M
2021-12-08 10.30 10.64 10.18 10.60 19.4M
2021-12-07 9.98 10.42 9.95 10.30 17.1M
2021-12-06 9.93 10.08 9.81 9.98 18.5M
2021-12-03 9.70 10.04 9.70 9.95 28.0M
2021-12-02 9.97 10.16 9.88 9.91 36.6M
2021-12-01 10.54 10.54 9.93 9.97 44.0M
2021-11-30 10.64 10.68 10.38 10.38 26.7M
2021-11-29 10.60 10.96 10.54 10.62 20.7M
2021-11-26 11.24 11.30 10.52 10.52 36.3M
2021-11-25 11.42 11.68 11.24 11.54 8.5M
2021-11-24 11.32 11.44 10.98 11.42 13.7M
2021-11-23 11.66 11.66 11.20 11.24 21.3M
2021-11-22 11.90 12.00 11.56 11.66 12.8M
2021-11-19 12.20 12.36 11.90 12.02 11.2M
2021-11-18 12.14 12.46 12.02 12.22 16.6M
2021-11-17 11.80 12.04 11.78 12.04 12.5M
2021-11-16 11.76 12.04 11.54 11.96 16.5M
2021-11-15 11.96 11.96 11.60 11.72 8.9M
2021-11-12 12.00 12.34 11.72 11.88 14.1M
2021-11-11 11.54 11.90 11.48 11.80 36.8M
2021-11-10 11.56 11.86 11.34 11.82 24.2M
2021-11-09 12.00 12.04 11.48 11.58 17.3M
2021-11-08 11.96 12.06 11.66 11.86 14.6M
2021-11-05 12.24 12.36 11.96 12.04 12.4M
2021-11-04 12.36 12.46 12.00 12.26 16.5M
2021-11-03 12.46 12.68 12.34 12.48 6.5M
2021-11-02 12.86 12.92 12.34 12.46 13.3M
2021-11-01 12.98 13.08 12.64 12.84 10.5M
2021-10-29 12.66 12.98 12.58 12.96 12.9M
2021-10-28 12.66 12.84 12.54 12.70 19.3M
2021-10-27 13.06 13.10 12.54 12.68 21.5M
2021-10-26 13.78 13.78 13.02 13.16 13.5M
2021-10-25 13.64 13.84 13.38 13.44 10.8M
2021-10-22 13.52 14.20 13.40 13.84 14.6M
2021-10-21 13.96 14.00 13.34 13.38 14.5M
2021-10-20 13.62 14.06 13.46 13.96 18.5M
2021-10-19 12.64 13.76 12.64 13.72 32.0M
2021-10-18 13.04 13.04 12.40 12.60 18.0M
2021-10-15 13.16 13.18 12.80 12.90 17.1M
2021-10-12 13.02 13.26 12.76 12.94 16.0M
2021-10-11 12.94 13.22 12.90 13.18 10.7M
2021-10-08 13.30 13.54 12.82 12.92 15.9M
2021-10-07 13.54 13.82 13.36 13.42 11.4M
2021-10-06 13.02 13.36 12.78 13.30 13.8M
2021-10-05 12.70 13.18 12.54 13.02 8.0M
2021-10-04 13.14 13.48 12.62 12.74 7.8M
2021-09-30 12.98 13.24 12.68 13.14 7.6M
2021-09-29 12.72 13.00 12.54 12.98 8.3M
2021-09-28 12.66 13.02 12.64 12.74 12.5M
2021-09-27 12.88 13.14 12.52 12.66 15.3M
2021-09-24 13.16 13.20 12.52 12.76 30.8M
2021-09-23 13.70 13.94 13.14 13.16 28.8M
2021-09-21 13.68 13.86 13.40 13.64 9.5M
2021-09-20 13.96 14.18 13.46 13.82 7.4M
2021-09-17 13.50 14.34 13.16 14.16 37.7M
2021-09-16 13.28 13.52 13.00 13.28 23.0M
2021-09-15 13.50 13.50 12.94 13.02 18.0M
2021-09-14 13.70 13.80 13.34 13.50 15.9M
2021-09-13 13.50 13.66 13.26 13.50 20.6M
2021-09-10 13.72 13.88 13.42 13.50 24.8M
2021-09-09 13.94 14.02 13.50 13.60 16.0M
2021-09-08 14.16 14.28 13.66 13.86 21.1M
2021-09-07 14.86 14.90 14.06 14.16 19.0M
2021-09-06 14.74 14.92 14.58 14.80 7.4M
2021-09-03 14.98 15.00 14.62 15.00 17.4M
2021-09-02 14.80 14.88 14.42 14.78 19.3M
2021-09-01 14.02 14.50 13.88 14.28 12.1M
2021-08-31 13.62 14.12 13.34 14.08 32.9M
2021-08-30 14.04 14.04 13.52 13.78 20.0M
2021-08-27 14.28 14.50 13.92 14.04 16.7M
2021-08-26 14.52 14.64 14.16 14.36 12.4M
2021-08-25 14.80 15.08 14.40 14.52 11.5M
2021-08-24 14.26 14.68 14.14 14.64 30.4M
2021-08-23 14.44 14.88 13.90 14.04 31.5M
2021-08-20 14.46 14.98 14.18 14.32 52.4M
2021-08-19 14.66 15.62 14.08 14.36 82.0M
2021-08-18 14.32 14.44 14.08 14.12 12.9M
2021-08-17 14.36 14.70 14.04 14.30 15.6M
2021-08-16 14.18 14.78 14.14 14.36 18.7M
2021-08-13 13.90 14.18 13.82 14.04 15.1M
2021-08-12 14.10 14.30 13.86 14.06 13.6M
2021-08-11 13.94 14.26 13.62 14.08 21.2M
2021-08-10 13.30 14.14 13.26 13.90 32.0M
2021-08-09 13.82 13.86 13.14 13.20 76.1M
2021-08-06 13.36 14.18 13.34 14.06 96.3M
2021-08-05 15.18 15.26 14.52 14.70 14.5M
2021-08-04 15.62 15.88 14.92 15.14 32.9M
2021-08-03 15.32 15.76 15.20 15.68 24.8M
2021-08-02 14.96 15.66 14.84 15.34 28.4M
2021-07-30 15.50 15.52 14.66 14.92 37.2M
2021-07-29 14.62 15.16 14.22 15.06 36.5M
2021-07-28 13.70 14.30 13.22 14.14 75.2M
2021-07-27 15.74 15.94 12.88 13.22 113.3M
2021-07-26 16.58 16.70 15.70 15.78 32.8M
2021-07-23 17.30 17.30 16.42 16.58 13.6M
2021-07-22 17.28 17.56 17.06 17.30 20.1M
2021-07-21 17.32 18.28 17.24 17.28 46.2M
2021-07-20 16.70 17.16 16.56 17.12 18.2M
2021-07-19 16.94 17.02 16.52 16.60 11.1M
2021-07-16 17.36 17.38 16.56 16.92 21.1M
2021-07-15 16.78 17.06 16.64 16.84 26.4M
2021-07-14 16.00 17.06 16.00 16.78 31.6M
2021-07-13 15.80 16.10 15.64 15.90 22.3M
2021-07-12 15.68 16.20 15.52 16.02 30.1M
2021-07-09 15.30 15.68 15.20 15.60 19.0M
2021-07-08 16.10 16.22 15.50 15.58 24.0M
2021-07-07 16.20 16.52 15.80 15.98 19.6M
2021-07-06 16.40 16.46 16.10 16.20 15.8M
2021-07-05 16.48 16.88 16.20 16.26 28.7M
2021-07-02 16.92 16.92 16.16 16.48 51.0M
2021-06-30 17.82 17.84 16.48 16.76 54.4M
2021-06-29 17.42 17.62 17.28 17.50 31.8M
2021-06-28 17.24 17.78 17.00 17.40 17.2M
2021-06-25 17.50 17.58 17.20 17.36 24.6M
2021-06-24 17.68 17.68 17.10 17.42 26.6M
2021-06-23 17.80 17.88 17.36 17.68 29.6M
2021-06-22 17.50 17.94 17.10 17.50 42.1M
2021-06-21 18.50 18.60 16.96 17.26 86.0M
2021-06-18 18.42 18.80 18.32 18.58 55.5M
2021-06-17 18.62 18.76 18.14 18.60 37.2M
2021-06-16 19.52 19.54 18.68 18.76 42.6M
2021-06-15 19.80 19.92 19.40 19.52 18.5M
2021-06-11 19.38 19.52 19.20 19.40 19.4M
2021-06-10 19.60 19.78 19.16 19.32 46.0M
2021-06-09 20.60 20.60 18.84 19.24 153.3M
2021-06-08 21.10 21.20 20.40 20.60 19.4M
2021-06-07 21.35 21.50 20.80 20.95 18.5M
2021-06-04 21.75 21.95 21.25 21.35 18.2M
2021-06-03 21.80 21.95 21.40 21.50 20.0M
2021-06-02 21.30 21.65 20.95 21.45 21.8M
2021-06-01 22.35 22.35 20.80 21.00 44.6M
2021-05-31 21.15 22.00 20.10 21.75 71.6M
2021-05-28 21.75 21.75 20.80 21.15 62.2M
2021-05-27 20.85 21.20 20.35 21.20 194.6M
2021-05-26 21.95 21.95 20.70 21.00 34.9M
2021-05-25 22.30 22.30 21.55 21.90 20.7M
2021-05-24 22.15 22.20 21.30 22.15 26.1M
2021-05-21 22.10 22.35 21.80 22.35 21.1M
2021-05-20 22.50 22.70 22.05 22.20 30.6M
2021-05-18 22.40 22.50 22.05 22.30 23.8M
2021-05-17 22.25 22.25 21.35 22.10 160.8M
2021-05-14 21.55 22.30 21.25 22.15 31.0M
2021-05-13 21.05 21.55 20.90 21.20 21.9M
2021-05-12 21.90 21.90 20.65 21.05 29.3M
2021-05-11 20.30 21.40 19.96 20.95 39.2M
2021-05-10 21.35 21.35 20.05 20.30 34.7M
2021-05-07 22.00 22.15 20.80 21.00 30.4M
2021-05-06 22.10 22.10 21.60 21.80 17.6M
2021-05-05 21.80 21.80 21.20 21.60 6.5M
2021-05-04 21.70 21.70 21.35 21.55 6.1M
2021-05-03 22.10 22.20 20.00 21.50 9.2M
2021-04-30 22.20 22.40 22.00 22.15 17.3M
2021-04-29 22.35 22.40 21.95 22.20 16.4M
2021-04-28 22.10 22.35 21.95 22.35 19.8M
2021-04-27 22.45 22.50 21.95 22.05 12.8M
2021-04-26 22.15 22.90 22.00 22.25 18.1M
2021-04-23 22.55 22.75 22.15 22.15 14.8M
2021-04-22 22.15 22.50 22.00 22.50 15.8M
2021-04-21 22.00 22.65 21.95 22.15 14.9M
2021-04-20 22.35 22.70 22.00 22.30 16.5M
2021-04-19 21.95 22.55 21.90 22.40 26.8M
2021-04-16 22.20 22.70 22.05 22.40 17.7M
2021-04-15 22.60 22.80 21.80 22.00 19.9M
2021-04-14 22.80 22.85 22.20 22.30 12.6M
2021-04-13 22.30 22.95 22.20 22.50 18.4M
2021-04-12 22.85 22.95 22.05 22.15 13.4M
2021-04-09 23.15 23.25 22.40 22.65 18.5M
2021-04-08 22.25 23.45 21.85 23.15 27.6M
2021-04-07 22.40 22.40 21.75 21.95 22.0M
2021-04-01 22.00 22.40 21.55 22.30 18.1M
2021-03-31 22.55 22.55 21.75 22.00 13.6M
2021-03-30 22.25 22.80 21.90 22.15 15.9M
2021-03-29 21.85 22.50 21.65 22.05 19.4M
2021-03-26 21.50 22.45 21.30 22.05 22.4M
2021-03-25 20.75 21.65 20.25 21.55 18.5M
2021-03-24 21.80 21.90 20.60 20.75 20.5M
2021-03-23 22.20 22.40 21.25 21.70 21.8M
2021-03-22 22.45 22.80 21.90 22.00 25.3M
2021-03-19 22.00 22.55 21.35 22.00 44.4M
2021-03-18 21.55 21.85 21.20 21.55 19.1M
2021-03-17 20.85 21.50 20.50 21.35 18.1M
2021-03-16 20.15 20.90 20.10 20.75 13.2M
2021-03-15 20.50 20.70 19.74 20.05 10.1M
2021-03-12 21.20 21.20 20.15 20.25 17.2M
2021-03-11 19.38 21.15 19.38 20.90 36.9M
2021-03-10 19.88 19.88 19.12 19.20 19.6M
2021-03-09 19.18 19.50 18.10 19.10 32.5M
2021-03-08 20.00 20.35 18.64 18.94 29.5M
2021-03-05 19.58 20.30 19.00 19.92 23.7M
2021-03-04 20.00 20.45 19.60 19.92 18.2M
2021-03-03 20.70 20.75 19.88 20.50 16.2M
2021-03-02 21.40 21.45 20.00 20.35 32.6M
2021-03-01 21.50 22.20 20.80 21.25 15.6M
2021-02-26 21.20 21.50 20.85 21.25 37.1M
2021-02-25 21.80 22.40 20.90 21.90 28.7M
2021-02-24 23.05 23.20 20.70 21.20 63.2M
2021-02-23 22.35 23.15 22.10 22.90 22.4M
2021-02-22 23.95 23.95 22.40 22.55 26.7M
2021-02-19 23.60 23.80 22.35 23.65 31.8M
2021-02-18 24.10 24.15 22.35 23.00 54.6M
2021-02-17 23.00 24.00 23.00 23.95 8.2M
2021-02-16 23.40 23.75 23.25 23.35 9.1M
2021-02-11 23.00 23.50 22.20 23.20 8.1M
2021-02-10 23.60 23.80 22.80 23.10 18.4M
2021-02-09 23.40 24.00 23.20 23.90 10.3M
2021-02-08 23.30 24.20 22.75 23.55 23.4M
2021-02-05 23.00 23.75 22.95 23.15 23.8M
2021-02-04 22.80 23.20 22.10 22.85 48.9M
2021-02-03 24.40 24.45 22.70 23.40 42.1M
2021-02-02 23.70 24.75 23.15 23.80 31.2M
2021-02-01 23.25 23.80 22.95 23.10 24.8M
2021-01-29 22.90 24.10 22.90 23.20 25.0M
2021-01-28 23.15 24.30 22.80 23.05 28.9M
2021-01-27 23.25 24.00 23.10 23.70 28.7M
2021-01-26 24.25 25.30 23.50 23.70 29.2M
2021-01-25 24.80 25.50 23.85 24.55 40.1M
2021-01-22 24.75 25.20 24.30 24.80 18.7M
2021-01-21 24.50 25.70 24.50 24.85 36.7M
2021-01-20 24.90 25.50 24.25 24.45 50.0M
2021-01-19 22.75 25.20 22.75 24.05 55.6M
2021-01-18 21.65 22.85 21.65 22.75 18.6M
2021-01-15 22.00 22.50 21.70 22.00 18.7M
2021-01-14 21.80 22.75 21.60 22.20 25.2M
2021-01-13 22.40 23.00 21.70 21.75 29.3M
2021-01-12 21.35 22.60 21.10 22.35 29.6M
2021-01-11 20.85 21.75 20.60 21.65 28.4M
2021-01-08 20.80 21.30 20.60 20.80 21.8M
2021-01-07 20.30 21.30 19.54 20.75 202.3M
2021-01-06 20.35 21.90 20.10 20.60 82.7M
2021-01-05 19.12 20.30 18.98 19.80 61.2M
2021-01-04 18.20 19.20 18.20 18.86 44.8M