Penghua Qianhai Wanke REITs Closed

184801
🏛️ china →
101.12
Last Update: 2025-07-07
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
2021-12-31 102.32 102.55 102.30 102.55 0.1M
2021-12-30 102.30 102.32 102.24 102.31 0.0M
2021-12-29 102.19 102.38 102.17 102.34 0.0M
2021-12-28 102.00 102.21 102.00 102.17 0.0M
2021-12-27 101.82 101.98 101.82 101.98 0.0M
2021-12-24 102.11 102.15 101.85 101.85 0.1M
2021-12-23 102.28 102.28 102.13 102.19 0.0M
2021-12-22 102.31 102.31 102.20 102.28 0.0M
2021-12-21 102.30 102.31 102.28 102.31 0.0M
2021-12-20 102.32 102.35 102.28 102.31 0.1M
2021-12-17 102.33 102.33 102.31 102.32 0.0M
2021-12-16 102.33 102.34 102.30 102.30 0.0M
2021-12-15 102.30 102.34 102.29 102.33 0.0M
2021-12-14 102.51 102.51 102.28 102.30 0.1M
2021-12-13 102.37 102.38 102.30 102.32 0.1M
2021-12-10 102.34 102.39 102.22 102.37 0.0M
2021-12-09 102.35 102.45 102.25 102.34 0.0M
2021-12-08 102.35 102.39 102.29 102.35 0.1M
2021-12-07 102.29 102.58 102.29 102.35 0.1M
2021-12-06 102.38 102.47 102.29 102.29 0.0M
2021-12-03 102.25 102.48 102.20 102.38 0.1M
2021-12-02 102.13 102.28 102.13 102.18 0.0M
2021-12-01 102.17 102.20 102.13 102.15 0.0M
2021-11-30 102.60 102.60 102.12 102.17 0.0M
2021-11-29 102.18 102.43 102.18 102.40 0.0M
2021-11-26 102.20 102.24 102.17 102.18 0.0M
2021-11-25 102.16 102.26 102.16 102.20 0.0M
2021-11-24 102.21 102.26 102.18 102.26 0.0M
2021-11-23 102.28 102.28 102.18 102.26 0.0M
2021-11-22 102.40 102.40 102.26 102.30 0.0M
2021-11-19 102.40 102.44 102.20 102.40 0.0M
2021-11-18 102.75 102.75 102.30 102.44 0.0M
2021-11-17 102.50 102.56 102.39 102.56 0.0M
2021-11-16 102.61 102.61 102.49 102.50 0.0M
2021-11-15 102.62 102.63 102.45 102.58 0.0M
2021-11-12 102.70 102.79 102.52 102.62 0.0M
2021-11-11 102.72 102.72 102.43 102.60 0.0M
2021-11-10 102.57 102.57 102.41 102.53 0.0M
2021-11-09 102.60 102.69 102.55 102.57 0.0M
2021-11-08 102.79 102.79 102.59 102.67 0.0M
2021-11-05 102.72 102.75 102.54 102.72 0.0M
2021-11-04 102.73 102.73 102.50 102.72 0.0M
2021-11-03 102.72 102.75 102.52 102.73 0.0M
2021-11-02 102.92 102.92 102.66 102.72 0.0M
2021-11-01 102.84 102.99 102.81 102.82 0.0M
2021-10-29 102.83 102.96 102.82 102.96 0.0M
2021-10-28 102.82 102.99 102.82 102.99 0.0M
2021-10-27 102.95 103.04 102.94 103.04 0.0M
2021-10-26 103.20 103.20 102.96 103.00 0.0M
2021-10-25 102.99 103.00 102.93 103.00 0.0M
2021-10-22 102.95 103.03 102.93 102.93 0.0M
2021-10-21 103.04 103.05 102.92 102.92 0.0M
2021-10-20 102.96 103.05 102.91 103.04 0.0M
2021-10-19 103.00 103.16 102.70 102.96 0.0M
2021-10-18 103.03 103.18 103.03 103.18 0.0M
2021-10-15 103.10 103.26 103.10 103.20 0.0M
2021-10-14 103.25 103.25 103.10 103.15 0.0M
2021-10-13 103.18 103.25 103.16 103.25 0.0M
2021-10-12 103.13 103.27 103.13 103.27 0.0M
2021-10-11 103.13 103.48 103.13 103.39 0.0M
2021-10-08 103.20 103.30 103.12 103.28 0.0M
2021-09-30 103.19 103.30 103.10 103.30 0.0M
2021-09-29 103.18 103.25 103.01 103.25 0.0M
2021-09-28 103.00 103.19 102.88 103.19 0.0M
2021-09-27 102.90 103.20 102.90 103.05 0.0M
2021-09-24 102.96 103.22 102.96 102.99 0.0M
2021-09-23 103.00 103.20 102.82 102.98 0.0M
2021-09-22 102.70 102.98 102.43 102.95 0.0M
2021-09-17 102.06 102.89 102.06 102.88 0.0M
2021-09-16 103.00 103.07 102.40 102.80 0.0M
2021-09-15 103.22 103.84 101.67 103.10 0.0M
2021-09-14 103.22 103.28 103.09 103.22 0.0M
2021-09-13 103.08 103.22 103.00 103.18 0.0M
2021-09-10 102.99 103.10 102.76 103.08 0.0M
2021-09-09 102.86 102.86 102.71 102.84 0.0M
2021-09-08 102.70 102.86 102.60 102.83 0.0M
2021-09-07 102.77 102.77 102.61 102.73 0.0M
2021-09-06 102.15 102.85 102.15 102.62 0.0M
2021-09-03 102.12 102.58 102.12 102.50 0.0M
2021-09-02 102.20 102.46 102.11 102.39 0.0M
2021-09-01 101.12 102.50 101.11 102.48 0.0M
2021-08-31 102.26 102.26 101.10 101.70 0.1M
2021-08-30 102.67 102.97 102.00 102.27 0.1M
2021-08-27 103.51 103.81 102.80 103.35 0.0M
2021-08-26 103.50 103.85 103.40 103.82 0.0M
2021-08-25 103.58 103.88 103.30 103.83 0.0M
2021-08-24 103.26 103.75 103.26 103.65 0.0M
2021-08-23 102.89 105.95 102.89 103.50 0.0M
2021-08-20 103.00 103.12 102.75 103.00 0.0M
2021-08-19 102.56 103.09 102.56 103.00 0.0M
2021-08-18 102.73 102.89 102.40 102.85 0.0M
2021-08-17 102.11 102.71 102.11 102.35 0.0M
2021-08-16 101.70 102.50 101.45 102.38 0.0M
2021-08-13 101.88 102.77 101.73 101.77 0.0M
2021-08-12 101.78 101.78 101.50 101.76 0.0M
2021-08-11 101.25 101.64 101.25 101.59 0.0M
2021-08-10 101.29 101.29 101.06 101.25 0.0M
2021-08-09 101.50 101.50 100.76 101.11 0.0M
2021-08-06 100.65 101.19 100.65 101.12 0.0M
2021-08-05 100.51 100.80 100.50 100.70 0.0M
2021-08-04 100.40 100.64 100.40 100.64 0.0M
2021-08-03 100.21 100.50 100.21 100.41 0.0M
2021-08-02 100.03 100.30 100.03 100.29 0.0M
2021-07-30 100.11 100.25 100.03 100.20 0.0M
2021-07-29 100.32 100.32 100.08 100.12 0.0M
2021-07-28 100.01 100.29 99.80 100.29 0.0M
2021-07-27 100.00 100.25 100.00 100.02 0.0M
2021-07-26 100.01 100.35 99.91 100.25 0.0M
2021-07-23 100.50 100.50 100.01 100.20 0.0M
2021-07-22 99.99 100.50 99.99 100.50 0.0M
2021-07-21 99.95 100.39 99.67 100.39 0.0M
2021-07-20 99.97 99.97 99.60 99.88 0.0M
2021-07-19 99.76 100.11 99.75 99.96 0.0M
2021-07-16 99.31 99.79 99.31 99.76 0.0M
2021-07-15 99.38 99.38 99.23 99.31 0.0M
2021-07-14 99.38 99.38 98.85 99.29 0.0M
2021-07-13 98.80 99.29 98.37 99.29 0.0M
2021-07-12 98.49 98.80 98.49 98.80 0.0M
2021-07-09 97.90 98.38 97.90 98.38 0.0M
2021-07-08 97.99 97.99 97.82 97.97 0.0M
2021-07-07 97.62 97.90 97.62 97.82 0.0M
2021-07-06 97.80 97.80 97.53 97.76 0.0M
2021-07-05 97.78 97.79 97.70 97.78 0.0M
2021-07-02 97.78 97.79 97.73 97.79 0.0M
2021-07-01 97.72 97.89 97.72 97.79 0.0M
2021-06-30 97.73 97.89 97.70 97.84 0.1M
2021-06-29 97.70 97.90 97.70 97.71 0.0M
2021-06-28 97.80 97.80 97.62 97.70 0.0M
2021-06-25 97.50 97.80 97.50 97.79 0.0M
2021-06-24 97.28 97.50 97.11 97.50 0.0M
2021-06-23 97.12 97.28 97.03 97.26 0.0M
2021-06-22 97.18 97.19 97.05 97.15 0.0M
2021-06-21 97.60 97.89 96.85 97.17 0.1M
2021-06-18 97.36 97.59 97.22 97.59 0.0M
2021-06-17 97.20 97.24 97.19 97.21 0.0M
2021-06-16 97.55 97.55 97.20 97.20 0.1M
2021-06-15 97.91 97.91 97.21 97.45 0.0M
2021-06-11 97.72 97.94 97.72 97.94 0.0M
2021-06-10 97.79 97.87 97.65 97.86 0.0M
2021-06-09 97.70 97.82 97.61 97.79 0.0M
2021-06-08 97.53 97.75 97.53 97.61 0.0M
2021-06-07 97.66 97.66 97.46 97.53 0.0M
2021-06-04 97.54 97.67 97.42 97.42 0.0M
2021-06-03 97.50 97.66 97.35 97.44 0.0M
2021-06-02 97.40 97.54 97.27 97.40 0.0M
2021-06-01 97.30 97.50 97.24 97.39 0.0M
2021-05-31 96.82 97.45 96.81 97.24 0.0M
2021-05-28 96.77 96.89 96.50 96.79 0.1M
2021-05-27 96.41 96.56 96.40 96.52 0.0M
2021-05-26 96.20 96.58 96.20 96.45 0.0M
2021-05-25 96.13 96.20 96.00 96.20 0.0M
2021-05-24 96.00 96.17 95.95 96.06 0.0M
2021-05-21 96.14 96.14 95.90 95.92 0.0M
2021-05-20 96.20 96.22 96.00 96.00 0.0M
2021-05-19 96.66 96.66 96.18 96.20 0.0M
2021-05-18 96.66 96.89 96.20 96.47 0.0M
2021-05-17 96.33 96.67 96.33 96.66 0.0M
2021-05-14 96.35 96.57 96.10 96.33 0.0M
2021-05-13 96.72 96.72 96.49 96.50 0.0M
2021-05-12 96.60 96.76 96.56 96.73 0.0M
2021-05-11 96.90 97.00 96.50 96.84 0.0M
2021-05-10 97.30 97.48 96.00 97.11 0.0M
2021-05-07 97.49 97.49 97.03 97.29 0.0M
2021-05-06 97.56 97.58 97.11 97.52 0.0M
2021-04-30 97.48 97.63 97.47 97.58 0.0M
2021-04-29 97.45 97.54 97.38 97.54 0.0M
2021-04-28 97.38 97.46 97.20 97.46 0.0M
2021-04-27 97.50 97.50 97.03 97.38 0.0M
2021-04-26 96.93 97.39 96.88 97.31 0.0M
2021-04-23 96.80 96.94 96.80 96.93 0.0M
2021-04-22 96.75 96.90 96.54 96.90 0.0M
2021-04-21 96.49 96.79 96.49 96.75 0.0M
2021-04-20 96.92 97.00 96.00 96.75 0.1M
2021-04-19 96.91 97.02 96.85 96.91 0.1M
2021-04-16 97.00 97.00 96.91 96.91 0.0M
2021-04-15 96.92 96.92 96.20 96.91 0.0M
2021-04-14 96.98 96.98 96.85 96.92 0.0M
2021-04-13 96.89 96.93 96.80 96.90 0.0M
2021-04-12 96.79 96.96 96.73 96.90 0.0M
2021-04-09 96.81 96.97 96.80 96.80 0.0M
2021-04-08 96.96 96.98 96.86 96.97 0.0M
2021-04-07 97.00 97.00 96.80 96.98 0.0M
2021-04-06 96.88 96.92 96.51 96.92 0.0M
2021-04-02 96.98 96.98 96.81 96.88 0.0M
2021-04-01 96.91 96.91 96.60 96.85 0.0M
2021-03-31 96.35 96.79 96.32 96.75 0.0M
2021-03-30 96.30 96.38 96.17 96.38 0.0M
2021-03-29 96.01 96.56 95.96 96.39 0.0M
2021-03-26 96.02 96.02 95.99 96.01 0.0M
2021-03-25 95.80 96.07 95.10 96.03 0.0M
2021-03-24 95.81 96.11 95.81 96.11 0.0M
2021-03-23 96.13 96.13 96.00 96.11 0.0M
2021-03-22 95.90 96.16 95.70 96.15 0.0M
2021-03-19 96.20 96.30 95.88 96.22 0.0M
2021-03-18 96.33 96.49 96.13 96.20 0.0M
2021-03-17 96.38 96.49 96.28 96.49 0.0M
2021-03-16 96.50 96.50 96.12 96.30 0.0M
2021-03-15 97.75 97.75 96.17 96.50 0.1M
2021-03-12 97.72 98.00 97.72 97.75 0.0M
2021-03-11 98.10 98.10 97.70 97.70 0.0M
2021-03-10 98.02 98.10 97.98 98.10 0.0M
2021-03-09 98.40 98.40 97.21 98.03 0.0M
2021-03-08 98.35 98.48 98.20 98.44 0.0M
2021-03-05 98.30 98.30 98.03 98.28 0.0M
2021-03-04 97.65 98.30 97.65 98.29 0.0M
2021-03-03 97.48 97.67 97.30 97.67 0.0M
2021-03-02 97.12 97.99 97.12 97.54 0.0M
2021-03-01 96.89 97.17 96.86 97.01 0.0M
2021-02-26 96.21 97.50 96.21 97.20 0.0M
2021-02-25 96.39 96.85 96.03 96.78 0.0M
2021-02-24 96.50 96.76 96.39 96.39 0.0M
2021-02-23 95.76 96.39 95.76 96.39 0.0M
2021-02-22 95.98 96.20 95.71 95.90 0.0M
2021-02-19 95.79 95.98 95.42 95.98 0.0M
2021-02-18 95.80 95.80 95.35 95.79 0.0M
2021-02-10 95.06 95.80 95.06 95.64 0.0M
2021-02-09 94.66 95.07 94.66 95.06 0.0M
2021-02-08 95.81 95.81 94.20 95.00 0.0M
2021-02-05 94.10 94.19 94.01 94.13 0.0M
2021-02-04 93.70 97.70 93.70 94.10 0.0M
2021-02-03 93.66 93.89 93.63 93.70 0.0M
2021-02-02 93.50 93.80 93.32 93.66 0.0M
2021-02-01 93.00 93.40 93.00 93.40 0.0M
2021-01-29 92.90 93.10 92.90 92.98 0.0M
2021-01-28 93.62 93.72 92.65 93.65 0.0M
2021-01-27 93.71 93.80 93.60 93.79 0.0M
2021-01-26 93.60 93.76 93.60 93.71 0.0M
2021-01-25 93.89 93.89 93.70 93.70 0.0M
2021-01-22 93.61 93.99 93.61 93.90 0.0M
2021-01-21 93.60 93.99 93.50 93.90 0.0M
2021-01-20 93.90 93.99 92.92 93.50 0.0M
2021-01-19 101.20 101.20 100.52 100.80 0.0M
2021-01-18 100.99 101.48 100.70 101.48 0.0M
2021-01-15 100.00 100.68 100.00 100.65 0.0M
2021-01-14 99.47 100.00 99.47 100.00 0.0M
2021-01-13 99.45 99.79 99.45 99.58 0.0M
2021-01-12 99.50 99.50 99.19 99.45 0.0M
2021-01-11 99.33 99.54 99.33 99.46 0.0M
2021-01-08 99.28 100.00 99.20 99.46 0.0M
2021-01-07 99.27 99.28 99.03 99.15 0.0M
2021-01-06 98.99 99.49 98.99 99.20 0.0M
2021-01-05 98.80 99.07 98.80 98.80 0.0M
2021-01-04 99.00 99.10 98.83 99.10 0.0M