China Ruyi Holdings

0136
🏛️ hong-kong →
2.95
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 2.98 3.13 2.90 2.95 67.1M
2021-12-30 3.00 3.09 2.79 2.93 83.0M
2021-12-29 2.24 2.98 2.23 2.95 177.5M
2021-12-28 2.32 2.43 2.19 2.21 62.3M
2021-12-24 2.37 2.39 2.31 2.31 27.5M
2021-12-23 2.37 2.43 2.33 2.35 39.7M
2021-12-22 2.54 2.57 2.36 2.37 71.1M
2021-12-21 2.43 2.49 2.28 2.39 94.3M
2021-12-20 2.67 2.67 2.39 2.43 107.4M
2021-12-17 2.72 2.73 2.56 2.64 80.7M
2021-12-16 2.89 2.91 2.69 2.72 76.4M
2021-12-15 3.03 3.06 2.85 2.86 73.7M
2021-12-14 2.97 3.05 2.80 3.02 111.6M
2021-12-13 3.06 3.14 2.98 3.00 58.6M
2021-12-10 3.13 3.14 3.03 3.06 57.5M
2021-12-09 3.10 3.29 3.03 3.14 88.5M
2021-12-08 3.09 3.20 2.97 3.06 68.2M
2021-12-07 3.13 3.14 2.90 3.04 74.2M
2021-12-06 3.30 3.30 2.95 3.04 119.3M
2021-12-03 2.94 3.39 2.80 3.22 239.8M
2021-12-02 3.19 3.26 2.89 2.91 119.0M
2021-12-01 3.25 3.37 3.14 3.22 66.1M
2021-11-30 3.23 3.32 3.08 3.30 152.8M
2021-11-29 3.40 3.61 3.08 3.17 171.6M
2021-11-26 3.34 3.63 3.26 3.43 206.5M
2021-11-25 3.58 3.66 3.26 3.35 218.4M
2021-11-24 3.76 3.98 3.42 3.55 306.7M
2021-11-23 2.90 4.19 2.88 3.63 903.0M
2021-11-22 2.33 2.98 2.27 2.90 381.1M
2021-11-19 2.08 2.30 2.06 2.28 314.3M
2021-11-18 1.93 2.17 1.84 2.11 713.4M
2021-11-17 1.59 1.70 1.53 1.69 299.7M
2021-11-16 1.63 1.76 1.47 1.59 737.7M
2021-11-15 1.74 1.84 1.68 1.71 159.1M
2021-11-12 1.94 1.94 1.70 1.72 410.0M
2021-11-11 1.95 2.08 1.82 2.04 221.7M
2021-11-10 2.19 2.24 1.93 1.95 266.5M
2021-11-09 2.08 2.23 2.04 2.15 116.7M
2021-11-08 2.06 2.32 1.92 2.05 526.8M
2021-11-05 2.35 2.35 1.95 2.03 329.0M
2021-11-04 2.70 2.72 2.15 2.34 288.7M
2021-11-03 2.82 2.86 2.55 2.66 105.0M
2021-11-02 3.09 3.13 2.80 2.85 66.2M
2021-11-01 2.67 3.25 2.67 3.09 167.3M
2021-10-29 2.69 2.80 2.66 2.67 17.3M
2021-10-28 2.80 2.84 2.66 2.68 21.4M
2021-10-27 2.81 2.92 2.75 2.78 28.3M
2021-10-26 2.93 2.93 2.69 2.81 40.7M
2021-10-25 3.00 3.03 2.86 2.91 63.0M
2021-10-22 2.86 2.99 2.82 2.94 54.7M
2021-10-21 2.80 2.91 2.73 2.86 59.5M
2021-10-20 2.90 3.09 2.83 2.90 94.7M
2021-10-19 2.80 3.10 2.75 2.91 108.6M
2021-10-18 2.76 2.87 2.62 2.81 61.7M
2021-10-15 2.67 2.79 2.54 2.73 95.4M
2021-10-12 2.71 2.95 2.63 2.69 101.6M
2021-10-11 2.60 2.85 2.49 2.73 118.6M
2021-10-08 2.27 2.68 2.13 2.62 150.6M
2021-10-07 2.09 2.31 2.08 2.25 42.2M
2021-10-06 2.24 2.28 2.06 2.09 34.0M
2021-10-05 2.45 2.56 2.26 2.27 62.5M
2021-10-04 2.21 2.61 2.17 2.53 96.3M
2021-09-30 2.22 2.38 1.96 2.31 118.1M
2021-09-29 1.97 2.23 1.83 2.22 62.6M
2021-09-28 1.91 2.15 1.91 1.97 143.1M
2021-09-27 1.69 1.94 1.58 1.90 190.8M
2021-09-24 1.91 1.91 1.65 1.70 129.4M
2021-09-23 2.25 2.30 1.85 1.89 207.9M
2021-09-21 2.09 2.10 1.96 2.04 129.8M
2021-09-20 2.29 2.29 1.99 2.10 46.9M
2021-09-17 2.56 2.63 2.20 2.32 74.0M
2021-09-16 2.68 2.68 2.46 2.56 39.2M
2021-09-15 2.69 2.87 2.60 2.64 66.0M
2021-09-14 3.05 3.05 2.74 2.75 71.6M
2021-09-13 3.29 3.29 3.00 3.06 43.2M
2021-09-10 3.35 3.54 3.21 3.29 50.5M
2021-09-09 3.36 3.40 3.18 3.32 45.3M
2021-09-08 3.53 3.58 3.36 3.41 47.2M
2021-09-07 3.74 3.75 3.50 3.53 26.1M
2021-09-06 3.71 3.82 3.66 3.74 13.8M
2021-09-03 3.74 3.83 3.63 3.71 19.4M
2021-09-02 3.73 3.83 3.63 3.74 19.2M
2021-09-01 3.85 3.85 3.63 3.70 20.6M
2021-08-31 3.61 3.82 3.43 3.82 35.6M
2021-08-30 3.77 3.77 3.35 3.55 40.4M
2021-08-27 3.66 4.08 3.66 3.72 50.6M
2021-08-26 3.85 3.85 3.53 3.66 36.9M
2021-08-25 4.03 4.04 3.72 3.85 30.8M
2021-08-24 3.69 4.10 3.64 3.97 29.4M
2021-08-23 3.82 3.92 3.50 3.64 37.8M
2021-08-20 3.97 4.07 3.66 3.80 28.6M
2021-08-19 4.11 4.29 3.89 3.98 24.4M
2021-08-18 4.05 4.20 3.86 4.12 21.2M
2021-08-17 4.36 4.48 4.06 4.15 28.7M
2021-08-16 4.84 4.86 4.31 4.33 27.7M
2021-08-13 4.71 4.90 4.60 4.78 19.0M
2021-08-12 4.85 5.02 4.68 4.81 25.0M
2021-08-11 4.90 5.10 4.66 4.75 61.9M
2021-08-10 4.34 4.94 4.33 4.90 65.4M
2021-08-09 4.15 4.38 3.91 4.24 32.3M
2021-08-06 4.55 4.63 4.15 4.15 35.1M
2021-08-05 4.68 4.89 4.49 4.53 34.3M
2021-08-04 5.17 5.22 4.52 4.59 70.7M
2021-08-03 5.07 5.59 5.03 5.09 140.5M
2021-08-02 4.50 5.30 3.97 5.06 245.6M
2021-07-30 3.42 3.42 3.42 3.42 0.0M
2021-07-29 3.42 3.42 3.42 3.42 0.0M
2021-07-28 2.90 3.45 2.78 3.42 105.9M
2021-07-27 3.32 3.50 2.71 2.81 84.0M
2021-07-26 3.56 3.73 3.35 3.38 38.0M
2021-07-23 4.46 4.46 3.66 3.73 58.4M
2021-07-22 3.95 4.33 3.90 4.30 50.4M
2021-07-21 4.22 4.32 3.83 3.95 44.9M
2021-07-20 3.99 4.38 3.35 4.12 142.1M
2021-07-19 4.59 4.60 3.90 4.05 69.4M
2021-07-16 4.47 4.99 4.47 4.59 46.8M
2021-07-15 4.71 4.78 4.38 4.47 42.2M
2021-07-14 5.19 5.26 4.49 4.70 67.4M
2021-07-13 5.26 5.41 5.10 5.17 22.4M
2021-07-12 5.47 5.64 5.25 5.31 21.5M
2021-07-09 5.37 5.62 5.09 5.49 26.4M
2021-07-08 5.57 5.72 5.29 5.36 21.9M
2021-07-07 5.68 5.76 5.43 5.71 23.2M
2021-07-06 5.84 5.93 5.52 5.55 31.2M
2021-07-05 6.11 6.25 5.75 5.84 18.2M
2021-07-02 6.28 6.34 6.09 6.19 17.3M
2021-06-30 6.41 6.50 6.20 6.21 21.4M
2021-06-29 6.38 6.55 6.27 6.40 18.0M
2021-06-28 6.15 6.37 6.02 6.37 18.5M
2021-06-25 6.37 6.50 6.13 6.15 26.0M
2021-06-24 6.30 6.70 6.23 6.37 32.0M
2021-06-23 6.25 6.43 6.12 6.30 27.2M
2021-06-22 6.90 7.17 6.04 6.19 64.9M
2021-06-21 6.15 6.80 5.99 6.80 49.2M
2021-06-18 6.01 6.26 5.95 6.12 27.0M
2021-06-17 6.00 6.27 5.83 6.01 36.8M
2021-06-16 6.38 6.38 6.06 6.15 26.2M
2021-06-15 6.46 6.74 6.22 6.38 28.7M
2021-06-11 6.15 6.55 6.04 6.55 37.6M
2021-06-10 6.81 6.92 5.78 6.16 104.5M
2021-06-09 6.98 7.25 6.72 6.86 35.4M
2021-06-08 7.03 7.03 6.63 6.96 22.5M
2021-06-07 7.27 7.40 6.68 6.90 51.7M
2021-06-04 8.00 8.00 7.24 7.27 47.6M
2021-06-03 7.99 8.48 7.70 7.85 38.3M
2021-06-02 7.84 7.96 7.55 7.72 21.0M
2021-06-01 7.62 7.84 7.62 7.82 17.2M
2021-05-31 7.80 8.10 7.45 7.62 48.0M
2021-05-28 9.14 9.14 7.76 7.87 102.9M
2021-05-27 9.15 9.58 8.94 9.14 240.1M
2021-05-26 9.10 9.38 8.93 9.29 43.4M
2021-05-25 8.82 9.06 8.52 9.00 27.4M
2021-05-24 8.40 8.85 8.30 8.82 30.1M
2021-05-21 8.62 8.88 8.14 8.30 30.1M
2021-05-20 8.28 8.88 8.20 8.61 28.0M
2021-05-18 8.32 8.66 8.23 8.28 25.9M
2021-05-17 7.61 8.18 7.61 8.17 32.7M
2021-05-14 7.62 7.80 7.20 7.50 26.5M
2021-05-13 8.00 8.26 7.43 7.46 36.6M
2021-05-12 7.50 8.46 7.47 8.34 73.5M
2021-05-11 7.20 7.46 7.06 7.19 43.6M
2021-05-10 8.10 8.14 7.30 7.48 57.2M
2021-05-07 8.30 8.44 8.00 8.13 25.5M
2021-05-06 8.70 8.89 8.01 8.25 43.3M
2021-05-05 8.72 8.83 8.54 8.63 9.9M
2021-05-04 8.92 8.94 8.58 8.76 14.4M
2021-05-03 9.30 9.30 8.67 8.81 18.1M
2021-04-30 9.22 9.27 8.98 9.20 14.1M
2021-04-29 9.18 9.32 9.08 9.18 13.2M
2021-04-28 9.50 9.55 9.04 9.14 32.2M
2021-04-27 9.43 9.75 9.23 9.49 19.7M
2021-04-26 9.73 9.78 9.34 9.36 24.8M
2021-04-23 9.82 9.99 9.44 9.64 26.0M
2021-04-22 9.66 9.90 9.44 9.64 29.8M
2021-04-21 10.00 10.20 9.63 9.66 42.2M
2021-04-20 10.90 11.08 10.02 10.20 56.8M
2021-04-19 10.20 10.76 10.10 10.62 48.6M
2021-04-16 9.89 10.36 9.82 10.14 29.4M
2021-04-15 10.16 10.16 9.68 9.84 22.3M
2021-04-14 9.81 10.18 9.76 10.06 22.8M
2021-04-13 9.70 10.20 9.60 9.66 23.4M
2021-04-12 10.16 10.16 9.82 9.88 18.9M
2021-04-09 10.40 10.50 9.96 10.06 26.8M
2021-04-08 10.36 10.82 10.24 10.42 23.1M
2021-04-07 10.32 10.68 9.81 10.42 41.6M
2021-04-01 9.83 10.34 9.60 10.10 45.8M
2021-03-31 11.22 11.22 9.06 9.76 130.6M
2021-03-30 10.88 11.60 10.88 11.36 51.7M
2021-03-29 11.00 11.26 10.56 11.00 40.3M
2021-03-26 10.34 10.84 9.96 10.78 40.3M
2021-03-25 10.36 10.62 10.02 10.06 35.2M
2021-03-24 10.20 11.02 10.02 10.76 39.4M
2021-03-23 11.48 11.64 10.20 10.32 45.0M
2021-03-22 12.00 12.42 11.28 11.34 54.3M
2021-03-19 10.54 11.78 10.44 11.78 74.3M
2021-03-18 10.18 11.42 9.95 10.90 70.9M
2021-03-17 10.14 10.42 9.75 9.93 37.6M
2021-03-16 9.35 10.38 9.27 10.30 61.3M
2021-03-15 9.51 9.85 9.00 9.23 27.1M
2021-03-12 10.00 10.52 9.36 9.40 58.6M
2021-03-11 9.28 9.98 8.92 9.69 47.0M
2021-03-10 9.45 9.82 8.84 9.10 61.4M
2021-03-09 8.80 9.40 7.90 8.52 64.1M
2021-03-08 10.10 10.48 8.55 8.64 50.8M
2021-03-05 9.52 10.14 8.82 9.80 73.7M
2021-03-04 10.20 11.18 9.80 10.08 50.3M
2021-03-03 9.40 11.36 7.84 10.66 216.5M
2021-03-02 12.00 12.18 9.20 9.28 172.1M
2021-03-01 13.20 13.48 11.92 12.00 62.1M
2021-02-26 11.80 13.22 11.60 13.00 67.8M
2021-02-25 13.14 13.26 12.26 12.74 61.7M
2021-02-24 13.16 13.48 11.50 12.38 89.6M
2021-02-23 11.48 13.66 11.42 12.86 135.7M
2021-02-22 15.00 15.00 12.00 12.12 150.7M
2021-02-19 16.80 16.80 13.38 13.84 161.1M
2021-02-18 16.40 17.10 14.36 16.10 210.0M
2021-02-17 17.52 17.80 11.22 16.50 241.4M
2021-02-16 11.60 15.50 11.60 15.24 194.8M
2021-02-11 9.80 10.50 9.46 10.42 61.5M
2021-02-10 8.40 9.56 8.40 9.30 107.0M
2021-02-09 7.87 8.49 7.20 8.20 143.9M
2021-02-08 6.53 8.60 6.53 8.47 336.0M
2021-02-05 4.90 5.98 4.90 5.68 239.9M
2021-02-04 4.40 4.84 4.25 4.67 95.7M
2021-02-03 4.34 4.53 3.92 4.35 69.7M
2021-02-02 3.80 4.28 3.74 4.25 154.1M
2021-02-01 3.32 3.80 3.28 3.78 127.5M
2021-01-29 3.24 3.34 3.19 3.29 26.3M
2021-01-28 3.26 3.32 3.20 3.23 21.3M
2021-01-27 3.37 3.45 3.20 3.32 40.2M
2021-01-26 3.30 3.47 3.19 3.34 56.3M
2021-01-25 3.45 3.48 3.21 3.29 56.3M
2021-01-22 3.32 3.44 2.97 3.30 86.6M
2021-01-21 3.76 3.90 3.23 3.30 110.1M
2021-01-20 2.72 3.51 2.66 3.39 153.1M
2021-01-19 2.60 2.75 2.55 2.70 85.0M
2021-01-18 2.41 2.65 2.41 2.60 61.5M
2021-01-15 2.45 2.47 2.39 2.40 19.8M
2021-01-14 2.45 2.48 2.42 2.45 16.0M
2021-01-13 2.47 2.55 2.43 2.44 20.8M
2021-01-12 2.60 2.60 2.41 2.44 56.8M
2021-01-11 2.43 2.70 2.32 2.60 432.5M
2021-01-08 2.48 2.50 2.41 2.44 20.4M
2021-01-07 2.60 2.60 2.45 2.48 19.2M
2021-01-06 2.55 2.65 2.50 2.60 16.3M
2021-01-05 2.60 2.65 2.50 2.55 19.9M
2021-01-04 2.65 2.70 2.55 2.65 17.6M