China Huarong Asset Management

2799
🏛️ hong-kong →
0.96
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
2021-03-31 1.04 1.05 1.01 1.02 34.5M
2021-03-30 0.99 1.05 0.98 1.04 102.3M
2021-03-29 0.97 1.00 0.96 0.98 41.5M
2021-03-26 0.95 0.97 0.95 0.96 24.3M
2021-03-25 0.95 0.95 0.92 0.95 21.3M
2021-03-24 0.98 0.98 0.95 0.95 30.0M
2021-03-23 0.97 0.99 0.96 0.97 33.1M
2021-03-22 0.96 0.97 0.95 0.97 18.7M
2021-03-19 0.98 0.98 0.94 0.96 26.6M
2021-03-18 0.98 0.99 0.97 0.98 29.4M
2021-03-17 0.97 0.98 0.97 0.97 17.4M
2021-03-16 0.96 0.97 0.95 0.97 24.8M
2021-03-15 0.94 0.96 0.93 0.95 36.9M
2021-03-12 0.94 0.95 0.93 0.94 23.4M
2021-03-11 0.92 0.95 0.92 0.95 38.0M
2021-03-10 0.93 0.93 0.90 0.93 34.9M
2021-03-09 0.93 0.93 0.91 0.92 37.3M
2021-03-08 0.94 0.95 0.92 0.93 26.8M
2021-03-05 0.94 0.94 0.91 0.94 40.5M
2021-03-04 0.94 0.95 0.92 0.94 34.5M
2021-03-03 0.91 0.95 0.90 0.95 47.9M
2021-03-02 0.94 0.94 0.90 0.90 61.0M
2021-03-01 0.93 0.95 0.92 0.93 33.7M
2021-02-26 0.95 0.96 0.92 0.92 89.5M
2021-02-25 0.98 1.00 0.96 0.97 62.4M
2021-02-24 0.99 1.01 0.95 0.97 54.6M
2021-02-23 0.97 1.01 0.96 0.99 56.1M
2021-02-22 0.97 1.01 0.96 0.97 87.6M
2021-02-19 0.95 0.98 0.93 0.97 39.5M
2021-02-18 0.96 0.96 0.93 0.95 49.2M
2021-02-17 0.92 0.97 0.92 0.96 27.8M
2021-02-16 0.90 0.94 0.89 0.92 22.1M
2021-02-11 0.89 0.89 0.88 0.89 1.4M
2021-02-10 0.89 0.90 0.88 0.88 10.7M
2021-02-09 0.89 0.90 0.87 0.88 13.2M
2021-02-08 0.89 0.93 0.89 0.89 32.4M
2021-02-05 0.89 0.91 0.88 0.89 25.7M
2021-02-04 0.91 0.92 0.87 0.90 78.3M
2021-02-03 0.93 0.93 0.89 0.91 49.3M
2021-02-02 0.92 0.95 0.92 0.92 23.8M
2021-02-01 0.90 0.93 0.89 0.92 25.5M
2021-01-29 0.92 0.93 0.89 0.90 33.4M
2021-01-28 0.94 0.94 0.91 0.92 20.7M
2021-01-27 0.95 0.96 0.92 0.94 24.2M
2021-01-26 0.95 0.95 0.92 0.94 36.6M
2021-01-25 0.96 0.97 0.94 0.95 29.4M
2021-01-22 1.01 1.01 0.94 0.96 72.5M
2021-01-21 1.02 1.04 1.00 1.01 35.5M
2021-01-20 1.07 1.08 1.00 1.02 66.0M
2021-01-19 0.99 1.08 0.98 1.05 90.3M
2021-01-18 0.94 0.98 0.93 0.98 49.6M
2021-01-15 0.93 0.95 0.92 0.94 23.9M
2021-01-14 0.94 0.94 0.92 0.93 13.1M
2021-01-13 0.93 0.94 0.92 0.94 25.8M
2021-01-12 0.92 0.93 0.91 0.92 25.6M
2021-01-11 0.91 0.93 0.90 0.92 43.9M
2021-01-08 0.89 0.91 0.86 0.91 44.9M
2021-01-07 0.89 0.89 0.87 0.89 22.5M
2021-01-06 0.88 0.89 0.87 0.89 31.1M
2021-01-05 0.84 0.87 0.84 0.87 21.5M
2021-01-04 0.86 0.86 0.83 0.84 30.9M