Citic Press

300788
🏛️ china →
29.43
Last Update: 2025-09-30
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 19.64 20.40 19.64 20.25 2.0M
2022-12-29 20.11 20.27 19.57 19.64 1.3M
2022-12-28 20.38 20.60 19.91 19.91 1.3M
2022-12-27 20.09 20.80 19.88 20.47 1.8M
2022-12-26 20.49 20.49 19.91 20.07 1.3M
2022-12-23 19.46 20.59 19.46 20.30 2.0M
2022-12-22 19.99 20.12 19.54 19.59 1.6M
2022-12-21 19.74 20.07 19.56 19.81 1.4M
2022-12-20 20.13 20.29 19.61 19.73 1.6M
2022-12-19 20.33 20.53 19.92 20.12 1.6M
2022-12-16 20.80 20.80 20.27 20.33 1.7M
2022-12-15 20.77 21.09 20.26 20.85 2.7M
2022-12-14 21.50 21.74 20.58 20.73 3.9M
2022-12-13 21.38 22.07 21.38 21.74 2.8M
2022-12-12 21.69 21.95 21.38 21.44 2.3M
2022-12-09 22.12 22.12 21.46 21.69 3.0M
2022-12-08 22.47 22.58 21.59 22.13 4.4M
2022-12-07 22.31 23.09 22.23 22.35 5.2M
2022-12-06 23.16 23.18 22.10 22.58 5.9M
2022-12-05 21.44 23.99 21.20 23.21 10.4M
2022-12-02 21.02 21.35 20.81 21.19 2.8M
2022-12-01 21.60 21.62 20.87 20.95 4.9M
2022-11-30 22.30 22.30 21.14 21.31 6.5M
2022-11-29 21.80 22.69 21.66 22.52 8.1M
2022-11-28 21.00 23.18 20.31 22.74 11.6M
2022-11-25 19.96 22.05 19.75 21.53 8.3M
2022-11-24 19.90 20.75 19.80 19.96 3.2M
2022-11-23 20.45 21.52 19.89 20.14 5.8M
2022-11-22 20.39 21.10 20.18 20.37 2.0M
2022-11-21 20.60 20.78 20.04 20.44 1.9M
2022-11-18 20.81 21.26 20.60 20.60 1.9M
2022-11-17 20.60 20.88 20.44 20.80 1.5M
2022-11-16 20.40 21.16 20.25 20.62 2.0M
2022-11-15 20.15 20.31 19.95 20.20 1.0M
2022-11-14 19.99 20.22 19.80 19.95 1.0M
2022-11-11 20.48 20.67 19.90 19.92 1.3M
2022-11-10 20.12 20.24 19.90 20.17 0.7M
2022-11-09 20.20 20.32 19.96 19.98 1.1M
2022-11-08 20.10 20.48 19.95 20.23 1.2M
2022-11-07 20.30 20.40 19.96 20.16 1.8M
2022-11-04 19.80 20.69 19.58 20.30 2.7M
2022-11-03 19.57 19.85 19.35 19.78 1.4M
2022-11-02 19.38 20.13 19.31 19.68 2.6M
2022-11-01 18.68 19.29 18.60 19.26 1.4M
2022-10-31 18.25 18.81 18.10 18.70 1.0M
2022-10-28 18.94 18.94 18.20 18.29 1.4M
2022-10-27 18.32 19.25 18.18 18.97 2.4M
2022-10-26 17.40 18.35 17.35 18.20 1.6M
2022-10-25 17.79 17.88 17.08 17.32 1.4M
2022-10-24 18.22 18.87 17.70 17.78 1.1M
2022-10-21 18.52 18.52 18.18 18.28 0.8M
2022-10-20 18.88 19.09 18.40 18.40 1.6M
2022-10-19 18.60 19.32 18.23 18.76 2.1M
2022-10-18 18.40 19.36 18.10 18.67 2.4M
2022-10-17 17.65 18.34 17.64 18.19 1.1M
2022-10-14 17.48 17.88 17.48 17.70 0.9M
2022-10-13 17.25 17.69 17.12 17.41 0.6M
2022-10-12 17.04 17.35 16.91 17.35 0.6M
2022-10-11 17.18 17.25 16.80 17.10 0.7M
2022-10-10 17.48 17.48 17.04 17.07 0.7M
2022-09-30 17.23 17.60 17.23 17.34 0.6M
2022-09-29 18.05 18.25 17.34 17.41 1.2M
2022-09-28 18.10 18.50 17.90 17.93 1.3M
2022-09-27 17.90 18.13 17.63 18.10 1.2M
2022-09-26 18.89 18.94 17.78 18.00 2.8M
2022-09-23 17.62 18.95 17.56 18.80 3.7M
2022-09-22 17.50 17.77 17.40 17.71 1.7M
2022-09-21 17.24 17.82 16.97 17.77 1.5M
2022-09-20 17.76 17.90 17.26 17.35 1.5M
2022-09-19 17.82 17.88 17.40 17.53 0.9M
2022-09-16 18.10 18.36 17.82 17.82 1.1M
2022-09-15 18.59 19.01 18.18 18.21 1.6M
2022-09-14 18.61 18.75 18.28 18.51 0.8M
2022-09-13 18.58 18.82 18.50 18.81 0.8M
2022-09-09 18.72 18.85 18.47 18.61 1.1M
2022-09-08 19.01 19.20 18.53 18.55 1.8M
2022-09-07 19.47 19.47 18.98 19.08 2.1M
2022-09-06 19.96 19.96 19.32 19.48 2.0M
2022-09-05 20.30 20.30 19.58 19.81 2.3M
2022-09-02 20.28 20.58 19.94 20.20 2.6M
2022-09-01 20.56 20.79 19.80 20.20 3.9M
2022-08-31 19.61 21.59 19.55 20.59 7.0M
2022-08-30 19.20 19.79 19.11 19.75 2.1M
2022-08-29 19.50 19.50 18.80 19.19 2.7M
2022-08-26 19.15 20.30 18.88 19.86 3.6M
2022-08-25 19.21 19.40 18.69 18.98 1.7M
2022-08-24 19.24 19.58 19.00 19.10 2.0M
2022-08-23 19.15 19.30 18.81 19.16 1.5M
2022-08-22 18.90 19.58 18.60 19.18 2.0M
2022-08-19 18.54 19.75 18.54 18.98 2.7M
2022-08-18 18.73 18.73 18.30 18.54 0.7M
2022-08-17 18.49 18.79 18.35 18.73 0.8M
2022-08-16 18.48 18.52 18.34 18.52 0.6M
2022-08-15 18.55 18.73 18.27 18.44 0.6M
2022-08-12 18.40 18.76 18.29 18.62 0.7M
2022-08-11 18.00 18.47 17.93 18.47 1.0M
2022-08-10 18.18 18.18 17.83 17.91 0.8M
2022-08-09 18.89 18.89 18.39 18.59 1.2M
2022-08-08 18.89 18.89 18.66 18.72 0.7M
2022-08-05 18.53 18.85 18.40 18.81 0.8M
2022-08-04 18.56 18.65 18.38 18.52 0.5M
2022-08-03 18.37 18.81 18.31 18.42 0.8M
2022-08-02 19.19 19.19 18.05 18.26 1.2M
2022-08-01 19.07 19.30 18.81 19.19 0.6M
2022-07-29 19.39 19.48 18.99 19.03 0.7M
2022-07-28 19.34 19.55 19.16 19.33 0.8M
2022-07-27 19.31 19.39 19.01 19.15 0.6M
2022-07-26 19.27 19.40 18.96 19.31 0.7M
2022-07-25 19.57 19.91 19.12 19.27 0.9M
2022-07-22 19.32 20.03 19.30 19.49 1.5M
2022-07-21 19.42 19.46 19.02 19.26 0.7M
2022-07-20 19.18 19.44 19.18 19.36 0.7M
2022-07-19 18.90 19.25 18.81 19.25 0.7M
2022-07-18 18.59 18.92 18.42 18.86 0.7M
2022-07-15 19.00 19.04 18.42 18.42 0.8M
2022-07-14 18.98 19.23 18.79 19.05 0.6M
2022-07-13 18.91 19.17 18.91 19.02 0.5M
2022-07-12 19.13 19.25 18.88 18.88 0.8M
2022-07-11 19.49 19.58 19.07 19.14 0.8M
2022-07-08 19.64 19.93 19.50 19.58 1.0M
2022-07-07 19.79 19.89 19.43 19.46 1.0M
2022-07-06 20.13 20.13 19.56 19.64 1.5M
2022-07-05 20.45 20.72 20.01 20.13 1.8M
2022-07-04 20.09 20.62 19.83 20.45 1.9M
2022-07-01 20.60 20.75 19.90 20.08 1.8M
2022-06-30 20.03 20.87 20.02 20.60 2.0M
2022-06-29 20.57 20.60 20.00 20.00 1.6M
2022-06-28 20.58 20.84 20.33 20.51 1.6M
2022-06-27 20.50 20.96 20.35 20.58 1.5M
2022-06-24 20.28 20.58 20.10 20.24 0.9M
2022-06-23 19.96 20.46 19.73 20.43 1.5M
2022-06-22 20.98 20.98 19.92 19.97 1.7M
2022-06-21 20.50 21.11 20.39 20.65 1.9M
2022-06-20 20.40 20.92 20.26 20.53 1.8M
2022-06-17 21.12 21.21 20.27 20.59 2.7M
2022-06-16 20.20 21.62 20.18 21.11 4.2M
2022-06-15 19.47 20.67 19.45 20.20 3.1M
2022-06-14 20.10 20.10 18.86 19.54 2.9M
2022-06-13 19.93 20.23 19.79 20.21 1.5M
2022-06-10 19.80 20.16 19.68 20.05 1.8M
2022-06-09 20.12 20.35 19.69 19.88 1.6M
2022-06-08 20.49 20.64 19.94 20.12 2.3M
2022-06-07 20.30 20.99 19.70 20.73 3.1M
2022-06-06 20.08 20.51 20.05 20.50 2.3M
2022-06-02 20.70 20.70 20.02 20.30 3.6M
2022-06-01 20.83 21.19 20.60 20.82 3.7M
2022-05-31 21.05 21.63 20.70 21.29 6.5M
2022-05-30 20.65 22.27 19.56 22.00 8.5M
2022-05-27 19.01 22.18 18.96 20.28 7.2M
2022-05-26 19.35 19.35 18.60 18.89 1.5M
2022-05-25 17.98 19.07 17.98 18.98 1.8M
2022-05-24 19.20 19.80 18.20 18.27 2.7M
2022-05-23 19.63 20.50 19.30 19.36 3.3M
2022-05-20 18.64 19.06 18.58 18.98 1.1M
2022-05-19 18.62 18.85 18.26 18.68 1.0M
2022-05-18 18.50 19.15 18.40 18.85 1.6M
2022-05-17 18.90 18.98 18.31 18.48 0.8M
2022-05-16 18.56 18.95 18.55 18.67 1.1M
2022-05-13 18.71 18.80 18.35 18.56 0.9M
2022-05-12 18.56 18.87 18.42 18.63 0.8M
2022-05-11 18.42 19.21 18.30 18.56 1.4M
2022-05-10 18.10 18.56 17.95 18.46 1.0M
2022-05-09 17.88 18.48 17.87 18.27 0.9M
2022-05-06 18.00 18.20 17.70 17.88 0.8M
2022-05-05 18.10 18.54 17.64 18.24 1.1M
2022-04-29 17.42 18.36 17.35 18.09 1.8M
2022-04-28 17.76 17.93 17.10 17.28 1.4M
2022-04-27 17.53 17.96 17.02 17.90 1.8M
2022-04-26 18.11 18.58 17.57 17.57 1.3M
2022-04-25 19.12 19.36 18.00 18.10 1.7M
2022-04-22 19.90 19.90 19.35 19.37 1.4M
2022-04-21 20.31 20.75 19.80 20.00 1.1M
2022-04-20 20.68 21.45 20.38 20.52 1.7M
2022-04-19 20.44 20.81 20.26 20.63 1.1M
2022-04-18 20.70 20.96 20.36 20.54 1.0M
2022-04-15 21.40 21.40 20.69 20.74 1.0M
2022-04-14 21.94 21.98 21.40 21.40 1.1M
2022-04-13 22.58 22.59 21.53 21.65 1.3M
2022-04-12 22.91 22.91 22.03 22.70 1.0M
2022-04-11 23.21 23.29 22.30 22.72 1.1M
2022-04-08 24.06 24.20 23.00 23.26 1.2M
2022-04-07 24.81 24.91 24.01 24.05 1.7M
2022-04-06 24.08 25.20 24.04 24.95 2.5M
2022-04-01 23.95 24.38 23.45 24.12 1.2M
2022-03-31 24.41 24.59 23.89 23.99 1.4M
2022-03-30 23.63 24.95 22.60 24.60 3.3M
2022-03-29 24.39 24.54 23.82 23.98 0.8M
2022-03-28 24.20 24.55 23.80 24.42 0.7M
2022-03-25 24.43 24.84 24.20 24.29 0.6M
2022-03-24 24.69 24.69 24.11 24.29 0.6M
2022-03-23 25.05 25.10 24.55 24.66 0.9M
2022-03-22 24.66 25.49 24.24 25.07 1.5M
2022-03-21 24.60 24.87 24.11 24.69 0.9M
2022-03-18 24.30 24.90 24.00 24.60 0.7M
2022-03-17 24.03 25.00 23.88 24.33 1.6M
2022-03-16 23.69 23.88 22.88 23.63 1.4M
2022-03-15 24.43 24.67 23.20 23.23 1.6M
2022-03-14 25.65 25.74 24.40 24.40 1.2M
2022-03-11 25.08 25.86 24.32 25.81 1.9M
2022-03-10 24.50 25.47 24.50 25.00 1.8M
2022-03-09 25.00 25.27 23.20 24.23 2.4M
2022-03-08 26.00 26.16 24.95 24.95 2.6M
2022-03-07 26.70 26.91 26.00 26.13 1.8M
2022-03-04 26.79 27.03 26.45 26.91 1.0M
2022-03-03 26.86 27.26 26.65 26.85 1.5M
2022-03-02 26.70 26.96 26.47 26.83 1.0M
2022-03-01 26.81 27.15 26.77 27.01 0.4M
2022-02-28 27.68 27.68 26.41 26.85 0.8M
2022-02-25 26.96 27.58 26.90 27.17 0.8M
2022-02-24 27.80 27.98 26.39 26.84 1.5M
2022-02-23 27.75 28.12 27.75 28.07 0.9M
2022-02-22 28.42 28.53 27.65 27.80 1.0M
2022-02-21 28.35 28.88 28.17 28.70 1.0M
2022-02-18 28.01 28.30 27.72 28.17 0.8M
2022-02-17 28.28 28.55 27.90 28.05 1.1M
2022-02-16 27.88 28.56 27.88 28.27 1.0M
2022-02-15 27.60 28.43 27.42 27.81 1.3M
2022-02-14 28.10 28.28 27.53 27.74 1.9M
2022-02-11 28.73 29.72 27.72 28.53 2.6M
2022-02-10 28.49 28.91 28.03 28.73 1.5M
2022-02-09 27.40 28.75 27.18 28.46 3.2M
2022-02-08 26.70 27.65 26.65 27.17 1.8M
2022-02-07 27.03 27.16 26.11 26.86 2.2M
2022-01-28 26.81 26.98 26.18 26.71 1.9M
2022-01-27 27.15 27.29 26.18 26.39 1.8M
2022-01-26 27.30 27.96 26.75 27.00 1.5M
2022-01-25 28.33 28.48 27.00 27.15 2.9M
2022-01-24 29.68 29.81 28.11 28.52 3.7M
2022-01-21 29.52 30.38 29.25 29.66 2.1M
2022-01-20 31.38 31.60 29.19 29.30 4.2M
2022-01-19 30.62 31.85 30.62 31.37 1.8M
2022-01-18 32.10 32.30 30.52 30.80 2.7M
2022-01-17 31.53 32.53 31.53 31.92 2.6M
2022-01-14 31.73 32.20 31.13 31.35 2.5M
2022-01-13 32.36 32.75 31.70 31.90 1.8M
2022-01-12 32.70 32.97 31.98 32.49 1.7M
2022-01-11 33.05 33.05 32.06 32.60 2.0M
2022-01-10 33.50 33.50 32.02 33.00 2.0M
2022-01-07 34.58 35.07 33.33 33.43 3.2M
2022-01-06 34.50 35.48 33.33 34.38 6.1M
2022-01-05 33.00 35.11 33.00 34.92 9.3M
2022-01-04 30.33 34.16 29.90 33.96 10.5M