Guotai CSI HK Mainland SOEs (QDII)

159519
🏛️ china →
1.63
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
2023-12-29 0.98 0.99 0.98 0.98 5.6M
2023-12-28 0.98 0.99 0.98 0.99 8.6M
2023-12-27 0.96 0.98 0.96 0.98 9.5M
2023-12-26 0.96 0.96 0.96 0.96 2.9M
2023-12-25 0.96 0.97 0.96 0.96 6.5M
2023-12-22 0.96 0.97 0.96 0.96 17.1M
2023-12-21 0.95 0.96 0.95 0.96 14.5M
2023-12-20 0.97 0.97 0.95 0.95 31.1M
2023-12-19 0.97 0.97 0.95 0.96 27.1M
2023-12-18 0.96 0.96 0.96 0.96 15.5M
2023-12-15 0.95 0.97 0.95 0.96 21.2M
2023-12-14 0.96 0.96 0.95 0.95 17.3M
2023-12-13 0.96 0.97 0.95 0.95 18.8M
2023-12-12 0.95 0.97 0.95 0.97 18.8M
2023-12-11 0.95 0.96 0.94 0.95 15.2M
2023-12-08 0.97 0.97 0.95 0.96 20.4M
2023-12-07 0.96 0.96 0.95 0.96 23.8M
2023-12-06 0.96 0.97 0.96 0.96 25.9M
2023-12-05 0.97 0.97 0.96 0.96 13.4M
2023-12-04 0.98 0.99 0.98 0.98 13.2M
2023-12-01 0.98 0.99 0.98 0.98 12.4M
2023-11-30 0.98 0.99 0.98 0.99 14.4M
2023-11-29 0.99 0.99 0.97 0.98 29.2M
2023-11-28 1.00 1.00 0.99 1.00 18.6M
2023-11-27 1.00 1.01 0.99 1.00 12.5M
2023-11-24 1.01 1.01 1.00 1.00 6.9M
2023-11-23 1.00 1.01 1.00 1.01 11.3M
2023-11-22 1.01 1.01 1.00 1.00 14.0M
2023-11-21 1.01 1.02 1.01 1.01 15.6M
2023-11-20 1.01 1.01 1.01 1.01 14.7M
2023-11-17 1.02 1.02 1.00 1.01 33.5M
2023-11-16 1.02 1.03 1.02 1.02 33.2M
2023-11-15 1.01 1.03 1.01 1.02 22.8M
2023-11-14 1.00 1.01 1.00 1.00 24.5M
2023-11-13 0.99 1.00 0.99 1.00 17.2M
2023-11-10 1.00 1.00 0.99 0.99 18.8M
2023-11-09 1.00 1.00 1.00 1.00 21.0M
2023-11-08 1.01 1.01 1.00 1.00 19.3M
2023-11-07 1.00 1.02 1.00 1.01 22.0M
2023-11-06 1.11 1.11 1.02 1.02 42.8M
2023-11-03 1.01 1.03 1.01 1.02 23.6M
2023-11-02 1.02 1.03 1.01 1.01 7.5M
2023-11-01 1.00 1.01 1.00 1.01 34.3M
2023-10-31 1.01 1.01 1.00 1.00 9.6M
2023-10-30 1.02 1.02 1.00 1.01 35.6M
2023-10-27 1.01 1.03 1.01 1.02 34.2M
2023-10-26 1.01 1.02 0.97 1.01 21.5M
2023-10-25 1.02 1.02 1.01 1.01 26.4M
2023-10-24 1.01 1.01 1.00 1.01 24.0M
2023-10-23 1.01 1.01 1.00 1.00 12.7M
2023-10-20 1.01 1.02 1.01 1.01 25.0M
2023-10-19 1.04 1.04 1.02 1.02 10.6M
2023-10-18 1.05 1.05 1.04 1.04 14.5M
2023-10-17 1.03 1.06 1.03 1.04 13.8M
2023-10-16 1.04 1.04 1.03 1.03 20.4M
2023-10-13 1.05 1.05 1.04 1.04 14.1M
2023-10-12 1.05 1.05 1.04 1.05 19.3M
2023-10-11 1.03 1.03 1.03 1.03 19.2M
2023-10-10 1.03 1.04 1.02 1.02 22.1M
2023-10-09 1.04 1.04 1.01 1.02 17.0M
2023-09-28 1.03 1.03 1.02 1.03 17.9M
2023-09-27 1.03 1.03 1.03 1.03 18.6M
2023-09-26 1.05 1.05 1.02 1.03 17.9M
2023-09-25 1.04 1.05 1.04 1.04 19.5M
2023-09-22 1.03 1.05 1.03 1.05 22.4M
2023-09-21 1.04 1.05 1.03 1.03 19.7M
2023-09-20 1.05 1.05 1.04 1.04 17.2M
2023-09-19 1.05 1.05 1.03 1.05 13.9M
2023-09-18 1.03 1.04 1.03 1.03 8.2M
2023-09-15 1.06 1.06 1.04 1.04 28.3M
2023-09-14 1.03 1.04 1.03 1.04 13.6M
2023-09-13 1.03 1.03 1.02 1.03 14.3M
2023-09-12 1.03 1.03 1.02 1.03 22.6M
2023-09-11 1.04 1.04 1.02 1.03 15.4M
2023-09-08 1.03 1.03 1.02 1.03 6.9M
2023-09-07 1.04 1.04 1.03 1.03 26.6M
2023-09-06 1.03 1.04 1.03 1.04 40.7M
2023-09-05 1.03 1.04 1.03 1.03 24.8M
2023-09-04 1.01 1.04 1.01 1.04 50.7M
2023-09-01 1.00 1.01 1.00 1.01 19.7M
2023-08-31 1.01 1.01 1.00 1.00 153.3M