China New Higher

2001
🏛️ hong-kong →
1.17
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 3.53 3.85 3.52 3.84 8.0M
2022-12-29 3.49 3.61 3.41 3.52 4.8M
2022-12-28 3.95 3.95 3.37 3.65 11.0M
2022-12-23 3.97 4.16 3.79 3.91 10.5M
2022-12-22 4.00 4.25 3.78 3.97 18.8M
2022-12-21 3.65 3.95 3.58 3.84 8.5M
2022-12-20 3.63 3.82 3.57 3.65 14.9M
2022-12-19 3.22 4.04 3.21 3.62 33.5M
2022-12-16 2.87 3.14 2.85 3.14 6.2M
2022-12-15 2.88 2.93 2.84 2.89 1.1M
2022-12-14 2.87 3.09 2.85 2.94 3.3M
2022-12-13 3.07 3.07 2.88 2.89 1.7M
2022-12-12 2.99 3.12 2.93 3.04 2.5M
2022-12-09 3.06 3.15 2.95 3.07 3.7M
2022-12-08 3.09 3.20 3.01 3.09 2.8M
2022-12-07 2.96 3.25 2.92 3.09 14.9M
2022-12-06 2.70 2.97 2.70 2.94 10.2M
2022-12-05 2.56 2.81 2.56 2.71 7.5M
2022-12-02 2.49 2.57 2.19 2.53 20.2M
2022-12-01 2.51 2.60 2.35 2.50 9.5M
2022-11-30 2.46 2.56 2.43 2.51 3.7M
2022-11-29 2.38 2.57 2.37 2.50 6.9M
2022-11-28 2.30 2.38 2.22 2.36 3.8M
2022-11-25 2.55 2.56 2.39 2.45 3.7M
2022-11-24 2.51 2.52 2.42 2.49 1.4M
2022-11-23 2.58 2.58 2.40 2.46 2.7M
2022-11-22 2.59 2.70 2.41 2.51 4.7M
2022-11-21 2.89 2.89 2.52 2.59 7.4M
2022-11-18 2.45 2.89 2.45 2.79 15.4M
2022-11-17 2.26 2.47 2.26 2.42 2.7M
2022-11-16 2.30 2.47 2.30 2.34 5.6M
2022-11-15 2.06 2.29 2.06 2.28 2.8M
2022-11-14 2.16 2.23 2.11 2.18 2.6M
2022-11-11 2.10 2.17 2.03 2.16 2.1M
2022-11-10 2.04 2.06 2.02 2.02 1.0M
2022-11-09 2.07 2.11 2.04 2.09 0.8M
2022-11-08 2.09 2.09 2.03 2.08 1.3M
2022-11-07 2.05 2.12 2.04 2.08 3.5M
2022-11-04 1.98 2.07 1.98 2.04 2.9M
2022-11-03 1.94 2.04 1.94 2.00 2.5M
2022-11-02 1.86 1.99 1.85 1.98 1.8M
2022-11-01 1.80 1.87 1.75 1.85 5.0M
2022-10-31 1.83 1.84 1.78 1.80 1.7M
2022-10-28 1.91 1.93 1.82 1.87 1.6M
2022-10-27 1.92 2.02 1.90 1.94 2.8M
2022-10-26 1.93 1.93 1.86 1.90 1.3M
2022-10-25 1.96 1.96 1.83 1.87 0.7M
2022-10-24 2.02 2.02 1.82 1.84 2.8M
2022-10-21 1.97 1.99 1.92 1.98 0.7M
2022-10-20 2.09 2.09 1.92 1.95 6.2M
2022-10-19 2.08 2.13 2.03 2.06 1.9M
2022-10-18 2.04 2.09 1.99 2.05 2.2M
2022-10-17 2.01 2.01 1.93 2.01 1.1M
2022-10-14 2.04 2.04 1.95 1.96 1.6M
2022-10-13 1.99 1.99 1.91 1.95 0.6M
2022-10-12 2.02 2.02 1.87 1.95 2.9M
2022-10-11 2.04 2.04 1.93 1.96 0.7M
2022-10-10 2.02 2.02 1.93 1.95 1.8M
2022-10-07 2.05 2.05 1.93 1.96 0.3M
2022-10-06 2.05 2.05 1.99 2.02 0.7M
2022-10-05 2.00 2.06 1.97 2.00 0.8M
2022-10-03 2.09 2.09 1.88 1.93 0.4M
2022-09-30 1.96 1.96 1.85 1.92 0.4M
2022-09-29 1.90 1.95 1.83 1.88 0.7M
2022-09-28 1.95 1.95 1.85 1.88 1.0M
2022-09-27 1.95 1.97 1.87 1.93 2.9M
2022-09-26 1.93 1.96 1.90 1.91 1.4M
2022-09-23 1.96 1.97 1.93 1.95 0.9M
2022-09-22 1.98 1.98 1.91 1.95 1.4M
2022-09-21 2.07 2.07 1.92 1.95 2.2M
2022-09-20 2.10 2.10 1.95 2.01 5.0M
2022-09-19 2.25 2.27 2.02 2.07 4.8M
2022-09-16 2.34 2.34 2.24 2.24 1.9M
2022-09-15 2.29 2.34 2.26 2.31 0.5M
2022-09-14 2.30 2.34 2.28 2.31 0.8M
2022-09-13 2.29 2.34 2.29 2.30 0.3M
2022-09-09 2.22 2.32 2.21 2.31 1.5M
2022-09-08 2.24 2.29 2.21 2.24 0.9M
2022-09-07 2.34 2.34 2.20 2.25 1.6M
2022-09-06 2.31 2.31 2.25 2.28 0.8M
2022-09-05 2.36 2.36 2.27 2.28 2.8M
2022-09-02 2.45 2.45 2.33 2.39 2.3M
2022-09-01 2.53 2.55 2.42 2.44 1.5M
2022-08-31 2.50 2.55 2.44 2.47 1.4M
2022-08-30 2.45 2.55 2.42 2.55 3.0M
2022-08-29 2.38 2.53 2.38 2.46 2.9M
2022-08-26 2.34 2.43 2.34 2.43 0.9M
2022-08-25 2.35 2.42 2.35 2.38 1.2M
2022-08-24 2.41 2.42 2.37 2.40 0.4M
2022-08-23 2.41 2.44 2.38 2.42 0.4M
2022-08-22 2.37 2.44 2.37 2.42 0.7M
2022-08-19 2.34 2.49 2.34 2.41 0.2M
2022-08-18 2.36 2.43 2.36 2.37 0.8M
2022-08-17 2.39 2.42 2.35 2.38 0.5M
2022-08-16 2.43 2.43 2.35 2.35 0.7M
2022-08-15 2.45 2.46 2.40 2.41 0.4M
2022-08-12 2.42 2.45 2.39 2.43 0.5M
2022-08-11 2.38 2.42 2.34 2.41 0.6M
2022-08-10 2.39 2.39 2.30 2.34 0.9M
2022-08-09 2.38 2.40 2.34 2.35 0.5M
2022-08-08 2.42 2.42 2.35 2.38 0.5M
2022-08-05 2.58 2.58 2.39 2.43 1.5M
2022-08-04 2.36 2.41 2.34 2.39 0.8M
2022-08-03 2.35 2.43 2.33 2.36 1.5M
2022-08-02 2.41 2.42 2.33 2.36 2.1M
2022-08-01 2.49 2.49 2.41 2.42 0.7M
2022-07-29 2.54 2.55 2.44 2.50 1.3M
2022-07-28 2.50 2.60 2.49 2.52 0.6M
2022-07-27 2.56 2.56 2.47 2.48 1.3M
2022-07-26 2.53 2.59 2.50 2.59 1.1M
2022-07-25 2.55 2.55 2.52 2.55 0.6M
2022-07-22 2.59 2.63 2.51 2.55 1.8M
2022-07-21 2.66 2.66 2.55 2.60 0.7M
2022-07-20 2.65 2.65 2.60 2.65 1.5M
2022-07-19 2.63 2.63 2.53 2.55 1.2M
2022-07-18 2.60 2.62 2.47 2.62 0.9M
2022-07-15 2.58 2.58 2.50 2.53 1.8M
2022-07-14 2.60 2.64 2.57 2.62 1.0M
2022-07-13 2.63 2.67 2.58 2.61 1.7M
2022-07-12 2.70 2.71 2.60 2.63 1.4M
2022-07-11 2.81 2.84 2.71 2.75 3.1M
2022-07-08 2.85 2.85 2.75 2.81 2.2M
2022-07-07 2.69 2.84 2.66 2.77 3.7M
2022-07-06 2.65 2.70 2.61 2.69 1.1M
2022-07-05 2.72 2.72 2.59 2.62 1.8M
2022-07-04 2.69 2.73 2.64 2.65 1.6M
2022-06-30 2.76 2.76 2.65 2.69 2.9M
2022-06-29 2.72 2.95 2.65 2.70 4.6M
2022-06-28 2.68 2.73 2.65 2.73 2.0M
2022-06-27 2.68 2.74 2.58 2.72 4.3M
2022-06-24 2.62 2.65 2.53 2.65 2.2M
2022-06-23 2.59 2.63 2.54 2.58 1.6M
2022-06-22 2.65 2.67 2.59 2.63 4.6M
2022-06-21 2.58 2.63 2.55 2.57 1.9M
2022-06-20 2.61 2.61 2.50 2.56 2.3M
2022-06-17 2.60 2.70 2.50 2.58 6.7M
2022-06-16 2.72 3.00 2.62 2.67 28.8M
2022-06-15 2.66 2.80 2.66 2.71 7.6M
2022-06-14 2.70 2.75 2.56 2.66 3.8M
2022-06-13 2.56 2.78 2.55 2.73 4.1M
2022-06-10 2.61 2.71 2.53 2.61 3.3M
2022-06-09 2.72 2.82 2.61 2.64 4.2M
2022-06-08 2.78 2.78 2.56 2.69 4.4M
2022-06-07 2.49 2.70 2.45 2.69 7.0M
2022-06-06 2.36 2.45 2.36 2.42 0.7M
2022-06-02 2.53 2.53 2.46 2.49 1.1M
2022-06-01 2.51 2.58 2.47 2.55 1.7M
2022-05-31 2.44 2.51 2.41 2.45 4.6M
2022-05-30 2.41 2.45 2.31 2.44 1.8M
2022-05-27 2.50 2.50 2.34 2.34 0.7M
2022-05-26 2.34 2.39 2.30 2.37 0.3M
2022-05-25 2.40 2.42 2.30 2.33 2.6M
2022-05-24 2.46 2.51 2.36 2.39 2.2M
2022-05-23 2.46 2.56 2.43 2.46 1.4M
2022-05-20 2.60 2.62 2.51 2.51 1.0M
2022-05-19 2.47 2.56 2.44 2.56 1.0M
2022-05-18 2.50 2.53 2.45 2.50 0.8M
2022-05-17 2.44 2.54 2.40 2.50 1.7M
2022-05-16 2.42 2.49 2.39 2.39 0.6M
2022-05-13 2.46 2.54 2.39 2.42 2.0M
2022-05-12 2.54 2.55 2.42 2.43 1.5M
2022-05-11 2.50 2.62 2.50 2.54 1.5M
2022-05-10 2.52 2.59 2.47 2.53 1.4M
2022-05-06 2.60 2.65 2.53 2.59 1.8M
2022-05-05 2.74 2.89 2.65 2.65 1.9M
2022-05-04 2.78 2.82 2.74 2.74 0.7M
2022-05-03 2.74 2.86 2.67 2.83 2.0M
2022-04-29 2.65 2.82 2.60 2.79 2.9M
2022-04-28 2.53 2.60 2.48 2.59 1.1M
2022-04-27 2.41 2.58 2.37 2.55 4.6M
2022-04-26 2.45 2.53 2.38 2.43 3.9M
2022-04-25 2.39 2.58 2.36 2.41 6.7M
2022-04-22 2.33 2.45 2.28 2.36 2.4M
2022-04-21 2.44 2.44 2.29 2.34 1.4M
2022-04-20 2.45 2.50 2.37 2.39 1.9M
2022-04-19 2.45 2.45 2.35 2.40 2.0M
2022-04-14 2.37 2.46 2.35 2.44 1.3M
2022-04-13 2.38 2.39 2.33 2.35 0.8M
2022-04-12 2.38 2.43 2.29 2.39 2.8M
2022-04-11 2.44 2.49 2.31 2.34 2.5M
2022-04-08 2.59 2.59 2.35 2.46 2.2M
2022-04-07 2.53 2.53 2.39 2.41 1.6M
2022-04-06 2.53 2.63 2.46 2.51 1.8M
2022-04-04 2.55 2.63 2.48 2.60 1.0M
2022-04-01 2.47 2.53 2.45 2.50 1.2M
2022-03-31 2.51 2.52 2.40 2.50 1.7M
2022-03-30 2.60 2.65 2.52 2.57 2.5M
2022-03-29 2.59 2.59 2.50 2.55 2.1M
2022-03-28 2.40 2.60 2.31 2.53 5.0M
2022-03-25 2.59 2.60 2.37 2.38 2.3M
2022-03-24 2.40 2.64 2.36 2.57 4.4M
2022-03-23 2.48 2.53 2.43 2.46 3.2M
2022-03-22 2.36 2.45 2.31 2.44 2.4M
2022-03-21 2.50 2.50 2.28 2.34 3.8M
2022-03-18 2.26 2.44 2.26 2.39 4.7M
2022-03-17 2.38 2.45 2.24 2.30 7.4M
2022-03-16 1.93 2.25 1.90 2.20 8.5M
2022-03-15 2.06 2.08 1.81 1.85 13.8M
2022-03-14 2.29 2.29 2.06 2.07 4.9M
2022-03-11 2.28 2.36 2.20 2.32 3.4M
2022-03-10 2.40 2.41 2.29 2.33 1.7M
2022-03-09 2.30 2.37 2.21 2.33 3.0M
2022-03-08 2.54 2.54 2.23 2.28 8.3M
2022-03-07 2.55 2.56 2.45 2.48 2.2M
2022-03-04 2.62 2.67 2.57 2.58 1.9M
2022-03-03 2.69 2.73 2.61 2.66 1.7M
2022-03-02 2.73 2.73 2.61 2.66 1.7M
2022-03-01 2.84 2.86 2.73 2.79 1.6M
2022-02-28 2.72 2.86 2.65 2.86 5.1M
2022-02-25 2.78 2.84 2.71 2.72 2.4M
2022-02-24 2.88 2.88 2.72 2.78 6.3M
2022-02-23 2.68 2.88 2.68 2.86 3.1M
2022-02-22 2.68 2.71 2.57 2.66 3.5M
2022-02-21 2.72 2.80 2.69 2.71 2.3M
2022-02-18 2.75 2.81 2.71 2.73 2.5M
2022-02-17 2.89 2.89 2.75 2.80 1.7M
2022-02-16 2.77 2.92 2.77 2.83 2.3M
2022-02-15 2.78 2.81 2.74 2.75 0.9M
2022-02-14 2.82 2.86 2.75 2.78 1.2M
2022-02-11 2.95 3.01 2.80 2.85 6.7M
2022-02-10 2.83 3.02 2.83 2.96 10.3M
2022-02-09 2.80 2.84 2.70 2.81 6.6M
2022-02-08 2.78 2.82 2.68 2.71 5.0M
2022-02-07 2.61 2.82 2.61 2.78 9.3M
2022-02-04 2.67 2.72 2.60 2.64 2.0M
2022-01-31 2.56 2.69 2.48 2.69 7.6M
2022-01-28 2.20 2.56 2.15 2.54 15.9M
2022-01-27 2.48 2.50 2.14 2.20 9.9M
2022-01-26 2.73 2.79 2.36 2.41 34.2M
2022-01-25 3.11 3.18 2.65 2.68 27.6M
2022-01-24 3.10 3.19 3.06 3.16 4.0M
2022-01-21 3.24 3.24 3.15 3.21 3.5M
2022-01-20 3.06 3.21 3.06 3.19 4.2M
2022-01-19 3.01 3.19 3.01 3.13 1.7M
2022-01-18 3.05 3.10 3.00 3.06 2.6M
2022-01-17 3.10 3.18 3.00 3.04 5.3M
2022-01-14 3.18 3.18 3.00 3.12 2.4M
2022-01-13 3.20 3.20 3.03 3.10 2.7M
2022-01-12 3.17 3.21 3.13 3.19 2.0M
2022-01-11 3.20 3.20 3.03 3.14 2.7M
2022-01-10 3.11 3.20 3.05 3.18 3.5M
2022-01-07 3.15 3.20 3.06 3.07 1.5M
2022-01-06 3.09 3.17 3.02 3.13 3.2M
2022-01-05 3.24 3.25 3.06 3.07 3.2M
2022-01-04 3.16 3.30 3.10 3.24 5.3M
2022-01-03 3.18 3.22 3.12 3.17 1.1M