China Resources Mixc

1209
🏛️ hong-kong →
41.36
Last Update: 2025-09-29
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 35.13 36.12 33.84 36.02 3.4M
2021-12-30 34.04 34.68 33.54 34.48 1.3M
2021-12-29 35.32 35.32 33.00 33.54 2.2M
2021-12-28 34.78 35.42 34.48 34.88 1.9M
2021-12-24 35.03 35.42 34.48 34.78 0.8M
2021-12-23 34.73 35.42 34.48 34.98 1.6M
2021-12-22 35.92 35.92 34.53 34.73 2.1M
2021-12-21 34.88 36.07 34.73 35.42 2.9M
2021-12-20 36.56 37.26 34.78 35.08 3.0M
2021-12-17 37.45 38.50 36.86 37.01 2.2M
2021-12-16 36.12 37.85 36.12 37.70 4.9M
2021-12-15 37.85 38.74 35.72 36.12 3.6M
2021-12-14 38.84 39.34 37.65 37.85 1.7M
2021-12-13 39.54 40.92 38.99 39.04 1.4M
2021-12-10 40.82 41.52 39.54 40.13 2.0M
2021-12-09 39.73 41.52 39.73 41.12 2.5M
2021-12-08 39.83 41.02 39.73 40.43 2.8M
2021-12-07 38.99 40.13 38.99 39.83 2.5M
2021-12-06 39.44 40.48 38.50 38.54 2.2M
2021-12-03 38.40 39.54 37.50 39.54 3.9M
2021-12-02 37.55 38.84 37.45 37.95 2.2M
2021-12-01 37.90 38.74 37.45 37.45 2.0M
2021-11-30 38.50 39.59 37.95 38.25 3.9M
2021-11-29 38.15 38.74 37.70 38.45 0.7M
2021-11-26 39.29 39.34 38.40 38.79 1.3M
2021-11-25 38.74 39.34 38.69 39.29 1.1M
2021-11-24 38.59 38.99 38.45 38.50 0.6M
2021-11-23 38.40 39.34 38.30 38.79 1.6M
2021-11-22 40.43 40.82 38.54 38.59 2.5M
2021-11-19 38.30 40.33 37.50 40.33 5.4M
2021-11-18 40.03 40.03 38.15 38.25 3.2M
2021-11-17 40.87 42.06 39.73 40.03 2.8M
2021-11-16 39.09 40.97 39.09 40.97 1.8M
2021-11-15 40.72 40.77 38.94 39.49 1.9M
2021-11-12 41.91 42.21 39.83 40.53 1.5M
2021-11-11 39.29 41.22 39.24 41.12 3.1M
2021-11-10 39.78 40.48 37.31 40.08 5.0M
2021-11-09 38.64 39.73 38.45 39.59 2.1M
2021-11-08 38.05 39.14 37.90 38.64 1.0M
2021-11-05 37.90 38.59 37.21 38.45 1.7M
2021-11-04 39.49 39.49 37.16 37.90 3.2M
2021-11-03 38.00 39.34 38.00 39.19 2.0M
2021-11-02 38.94 40.13 37.60 38.00 2.6M
2021-11-01 40.03 40.23 38.45 38.79 3.6M
2021-10-29 40.68 41.22 39.98 40.58 2.3M
2021-10-28 41.07 42.26 40.48 40.63 2.0M
2021-10-27 41.37 42.31 41.07 41.22 2.0M
2021-10-26 44.09 44.69 41.67 41.72 3.2M
2021-10-25 43.10 44.59 42.31 44.09 4.4M
2021-10-22 43.20 44.79 42.95 43.15 3.0M
2021-10-21 42.11 43.40 41.37 42.95 3.7M
2021-10-20 41.72 42.21 41.02 41.57 2.2M
2021-10-19 42.01 42.71 40.53 41.37 2.8M
2021-10-18 43.35 43.94 40.92 42.16 2.8M
2021-10-15 43.70 44.49 42.86 43.35 6.3M
2021-10-12 43.10 43.94 42.46 43.10 1.1M
2021-10-11 42.90 44.49 42.90 43.10 2.7M
2021-10-08 44.39 45.48 42.56 42.76 4.9M
2021-10-07 43.20 45.13 43.20 45.13 2.7M
2021-10-06 42.66 43.60 42.41 43.35 1.8M
2021-10-05 42.61 43.60 41.86 43.55 1.7M
2021-10-04 41.96 43.45 41.52 43.40 3.3M
2021-09-30 41.72 42.86 40.97 42.86 4.3M
2021-09-29 39.63 42.06 39.14 41.72 3.8M
2021-09-28 40.23 42.11 39.88 40.82 6.8M
2021-09-27 39.63 39.88 38.84 39.54 3.1M
2021-09-24 39.68 40.43 38.54 39.78 5.3M
2021-09-23 38.94 40.13 37.80 39.88 10.7M
2021-09-21 35.03 37.11 34.68 36.91 2.7M
2021-09-20 35.97 36.91 34.19 35.27 7.4M
2021-09-17 35.03 36.71 34.04 36.61 22.4M
2021-09-16 37.21 37.21 33.94 34.93 7.7M
2021-09-15 36.81 37.65 35.92 36.71 4.5M
2021-09-14 38.45 38.64 36.66 36.86 6.1M
2021-09-13 37.65 38.54 36.76 38.40 5.4M
2021-09-10 37.65 37.95 36.76 37.95 4.5M
2021-09-09 39.63 39.98 36.56 37.06 10.3M
2021-09-08 39.73 40.82 39.44 40.03 3.5M
2021-09-07 40.33 40.33 39.34 39.39 2.6M
2021-09-06 40.43 40.48 39.68 39.83 1.6M
2021-09-03 40.72 40.72 39.93 40.28 2.5M
2021-09-02 41.62 42.46 40.53 40.72 3.7M
2021-09-01 40.63 41.52 40.18 41.17 6.0M
2021-08-31 41.37 41.72 39.63 40.48 19.0M
2021-08-30 41.12 43.60 41.12 41.37 5.6M
2021-08-27 39.29 41.57 39.29 41.17 3.9M
2021-08-26 41.62 42.16 39.44 40.18 4.4M
2021-08-25 41.42 42.90 40.82 41.32 4.6M
2021-08-24 40.13 41.02 38.94 40.82 4.1M
2021-08-23 38.79 39.88 38.25 39.14 4.9M
2021-08-20 40.13 40.72 37.01 38.20 12.8M
2021-08-19 41.96 42.41 40.33 40.68 2.6M
2021-08-18 41.86 42.56 40.87 41.96 3.0M
2021-08-17 43.25 44.39 41.42 41.77 6.8M
2021-08-16 43.40 43.60 41.91 42.66 2.7M
2021-08-13 44.84 44.84 42.41 42.71 3.3M
2021-08-12 45.08 45.98 43.55 43.99 8.2M
2021-08-11 43.60 46.37 43.60 44.94 6.1M
2021-08-10 42.66 43.90 41.62 43.60 7.1M
2021-08-09 42.41 43.60 41.32 42.51 5.7M
2021-08-06 41.57 43.55 40.43 42.56 7.9M
2021-08-05 42.11 42.16 40.23 41.52 10.5M
2021-08-04 43.10 43.50 41.12 42.16 3.9M
2021-08-03 45.23 45.23 42.90 43.00 3.3M
2021-08-02 46.57 46.57 42.81 44.84 4.3M
2021-07-30 45.58 47.21 45.38 46.62 4.0M
2021-07-29 45.98 47.86 45.58 46.67 6.4M
2021-07-28 39.93 44.34 39.63 44.34 10.6M
2021-07-27 41.07 42.95 39.14 39.63 23.4M
2021-07-26 45.23 45.23 38.25 39.63 18.1M
2021-07-23 48.55 48.55 45.93 46.12 2.9M
2021-07-22 47.36 48.30 47.07 48.01 1.5M
2021-07-21 48.70 49.69 46.67 47.07 2.3M
2021-07-20 50.44 50.98 47.21 47.71 2.6M
2021-07-19 49.99 51.33 49.05 49.94 1.5M
2021-07-16 49.25 50.83 49.25 50.24 1.9M
2021-07-15 49.05 50.24 48.11 49.05 2.7M
2021-07-14 48.06 49.15 47.76 49.05 3.1M
2021-07-13 48.80 48.95 47.41 47.86 1.6M
2021-07-12 47.17 48.95 46.87 48.35 3.0M
2021-07-09 45.43 46.82 42.66 46.17 5.8M
2021-07-08 46.97 47.81 44.04 44.94 6.4M
2021-07-07 46.97 47.71 46.08 46.97 5.9M
2021-07-06 48.01 48.06 46.27 46.62 5.7M
2021-07-05 50.04 50.78 47.61 48.01 5.7M
2021-07-02 52.32 54.20 49.64 50.63 6.0M
2021-06-30 54.30 54.75 52.22 52.66 4.0M
2021-06-29 52.37 54.50 52.37 53.70 3.1M
2021-06-28 51.97 54.20 51.03 51.97 1.7M
2021-06-25 51.82 53.31 51.38 51.97 3.4M
2021-06-24 49.44 54.20 49.44 52.42 6.2M
2021-06-23 48.21 51.33 47.41 49.44 7.8M
2021-06-22 47.56 48.16 46.92 47.56 2.9M
2021-06-21 46.47 47.91 45.88 47.12 4.0M
2021-06-18 45.33 47.46 45.23 46.57 17.8M
2021-06-17 43.80 45.58 43.65 45.33 3.6M
2021-06-16 44.59 45.43 43.94 43.94 2.3M
2021-06-15 44.69 45.38 44.44 44.64 2.4M
2021-06-11 43.80 44.69 43.80 44.59 2.6M
2021-06-10 43.80 43.90 42.90 43.50 1.8M
2021-06-09 43.70 44.99 43.20 43.55 2.7M
2021-06-08 42.71 43.60 42.11 43.50 4.6M
2021-06-07 42.51 43.70 41.62 43.20 3.0M
2021-06-04 43.70 43.75 42.11 42.51 4.2M
2021-06-03 45.53 45.88 43.05 43.40 4.9M
2021-06-02 46.17 46.17 44.54 45.38 2.6M
2021-06-01 45.78 46.87 45.28 45.28 1.7M
2021-05-31 44.04 46.27 43.70 46.27 2.6M
2021-05-28 45.48 45.98 43.30 44.04 5.8M
2021-05-27 47.07 47.66 45.38 45.38 31.3M
2021-05-26 45.88 47.86 45.88 47.26 5.2M
2021-05-25 47.21 47.86 45.53 45.83 4.7M
2021-05-24 45.43 47.26 45.13 47.02 4.3M
2021-05-21 43.55 45.38 43.55 45.28 3.6M
2021-05-20 43.90 44.69 43.00 43.20 3.3M
2021-05-18 43.30 44.19 43.05 43.80 1.6M
2021-05-17 42.11 43.20 41.77 42.86 2.7M
2021-05-14 42.36 42.36 40.72 41.81 1.9M
2021-05-13 41.32 42.56 41.32 41.67 2.3M
2021-05-12 42.11 44.09 41.81 42.06 4.2M
2021-05-11 41.81 42.76 40.38 41.96 2.6M
2021-05-10 43.50 44.49 41.07 42.11 4.4M
2021-05-07 45.63 46.12 43.30 43.40 2.6M
2021-05-06 45.73 46.08 44.39 45.98 1.9M
2021-05-05 45.83 46.52 44.79 45.03 1.0M
2021-05-04 44.99 46.77 44.99 45.83 1.1M
2021-05-03 46.08 46.08 44.59 45.13 1.2M
2021-04-30 45.73 46.27 44.74 45.43 1.1M
2021-04-29 48.16 48.40 45.53 45.63 1.7M
2021-04-28 46.62 47.66 46.62 47.66 1.6M
2021-04-27 46.77 47.86 46.47 46.97 2.2M
2021-04-26 45.73 47.91 45.58 46.77 2.8M
2021-04-23 45.58 46.47 45.23 45.73 2.6M
2021-04-22 46.08 47.02 45.33 45.88 1.6M
2021-04-21 46.22 46.22 44.99 45.83 0.8M
2021-04-20 46.32 47.31 45.58 46.37 1.6M
2021-04-19 44.94 46.37 44.64 46.37 1.9M
2021-04-16 45.58 45.88 44.29 44.94 1.3M
2021-04-15 45.38 45.93 45.03 45.43 1.7M
2021-04-14 43.10 45.93 43.10 45.38 2.4M
2021-04-13 43.99 44.49 42.90 43.60 2.0M
2021-04-12 44.19 44.64 42.81 43.40 2.1M
2021-04-09 45.98 46.47 42.61 44.19 3.3M
2021-04-08 47.07 47.17 45.38 46.08 2.7M
2021-04-07 45.08 47.07 43.85 47.07 4.2M
2021-04-01 46.47 47.36 43.75 44.84 6.5M
2021-03-31 47.76 47.91 45.58 45.88 3.5M
2021-03-30 49.39 50.34 47.02 47.51 3.6M
2021-03-29 47.02 50.53 45.28 49.25 5.3M
2021-03-26 44.09 47.17 43.60 46.72 4.3M
2021-03-25 41.62 44.54 39.98 43.40 4.8M
2021-03-24 45.28 45.33 41.72 42.06 3.9M
2021-03-23 45.18 45.68 44.24 44.99 3.1M
2021-03-22 45.58 47.36 44.04 44.39 2.9M
2021-03-19 45.58 46.47 44.64 45.88 2.0M
2021-03-18 45.98 49.05 45.68 46.17 4.0M
2021-03-17 43.10 45.53 43.05 45.43 3.1M
2021-03-16 42.41 43.80 42.41 43.10 3.4M
2021-03-15 41.62 44.49 41.07 42.06 5.7M
2021-03-12 40.87 43.05 40.03 40.43 4.1M
2021-03-11 39.14 40.87 37.65 40.63 4.4M
2021-03-10 38.65 39.25 37.85 38.95 4.2M
2021-03-09 35.50 38.30 33.35 37.20 11.0M
2021-03-08 43.50 43.75 35.70 36.20 12.4M
2021-03-05 42.00 43.00 40.25 42.45 7.8M
2021-03-04 48.20 48.80 43.35 45.00 5.3M
2021-03-03 48.85 49.20 48.20 48.90 2.1M
2021-03-02 49.80 49.80 48.20 48.95 2.6M
2021-03-01 49.45 49.75 47.85 48.80 3.2M
2021-02-26 45.25 50.00 45.25 47.85 6.2M
2021-02-25 45.00 47.75 44.10 47.05 5.8M
2021-02-24 48.70 49.40 44.00 44.05 5.2M
2021-02-23 49.10 49.85 47.50 48.05 3.2M
2021-02-22 51.00 53.30 49.55 50.00 4.1M
2021-02-19 47.75 51.95 47.40 50.80 3.2M
2021-02-18 49.40 49.75 47.50 47.75 2.6M
2021-02-17 47.80 49.20 46.90 49.00 4.4M
2021-02-16 48.10 48.90 47.00 48.00 1.0M
2021-02-11 47.40 48.35 46.90 47.75 0.6M
2021-02-10 47.60 48.20 45.60 47.70 4.3M
2021-02-09 49.50 50.25 47.30 48.60 1.5M
2021-02-08 46.50 49.95 46.50 49.50 4.4M
2021-02-05 44.30 46.00 43.35 45.60 2.5M
2021-02-04 44.15 45.45 43.15 44.30 3.0M
2021-02-03 42.50 44.80 42.00 44.15 4.6M
2021-02-02 42.95 44.00 41.65 42.20 6.0M
2021-02-01 41.00 42.80 40.20 42.35 4.0M
2021-01-29 39.90 42.00 39.90 40.80 12.2M
2021-01-28 40.00 41.20 39.00 39.50 7.0M
2021-01-27 42.00 42.90 40.05 42.00 4.3M
2021-01-26 42.65 42.65 41.10 41.80 2.0M
2021-01-25 42.05 42.95 41.60 42.65 3.7M
2021-01-22 43.60 45.30 41.50 41.80 4.0M
2021-01-21 45.60 45.80 43.60 43.90 3.8M
2021-01-20 44.95 46.95 43.50 46.00 7.4M
2021-01-19 41.50 45.80 40.90 44.60 13.1M
2021-01-18 41.20 41.55 40.10 40.90 5.2M
2021-01-15 42.80 42.80 40.50 41.20 6.2M
2021-01-14 43.35 43.80 42.60 42.60 3.6M
2021-01-13 42.70 43.45 42.50 43.00 3.2M
2021-01-12 42.50 42.80 41.70 42.65 4.3M
2021-01-11 44.50 45.00 42.10 42.65 6.0M
2021-01-08 43.35 44.40 41.75 43.80 4.8M
2021-01-07 41.40 44.50 41.40 42.55 10.1M
2021-01-06 37.05 40.55 37.05 39.95 11.1M
2021-01-05 38.00 38.00 36.60 36.85 5.3M
2021-01-04 35.90 37.50 35.85 37.30 7.2M