CMF CNI Food Indus

159843
🏛️ china →
0.66
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 0.97 0.97 0.95 0.96 20.5M
2021-12-30 0.95 0.97 0.95 0.96 34.2M
2021-12-29 0.99 1.00 0.95 0.95 31.5M
2021-12-28 0.99 1.00 0.99 0.99 21.0M
2021-12-27 1.00 1.00 0.98 0.99 19.8M
2021-12-24 0.98 1.00 0.98 0.99 29.6M
2021-12-23 0.97 0.98 0.96 0.98 24.9M
2021-12-22 0.97 0.97 0.96 0.97 15.1M
2021-12-21 0.96 0.98 0.96 0.97 24.7M
2021-12-20 0.97 0.98 0.96 0.97 16.6M
2021-12-17 0.99 0.99 0.97 0.97 23.5M
2021-12-16 0.99 1.00 0.97 0.99 24.0M
2021-12-15 1.01 1.01 0.99 1.00 18.8M
2021-12-14 1.01 1.02 1.00 1.01 24.1M
2021-12-13 1.01 1.03 1.01 1.01 21.2M
2021-12-10 1.00 1.01 0.99 1.00 30.3M
2021-12-09 0.99 1.02 0.99 1.00 26.4M
2021-12-08 0.96 0.98 0.95 0.98 22.0M
2021-12-07 0.95 0.97 0.95 0.96 23.0M
2021-12-06 0.95 0.96 0.94 0.95 13.9M
2021-12-03 0.93 0.96 0.93 0.95 29.0M
2021-12-02 0.93 0.94 0.93 0.93 17.0M
2021-12-01 0.93 0.94 0.92 0.93 14.5M
2021-11-30 0.94 0.94 0.92 0.93 19.9M
2021-11-29 0.92 0.94 0.92 0.94 17.9M
2021-11-26 0.94 0.94 0.93 0.93 23.0M
2021-11-25 0.94 0.95 0.94 0.94 26.9M
2021-11-24 0.93 0.95 0.93 0.94 40.8M
2021-11-23 0.92 0.93 0.92 0.93 17.8M
2021-11-22 0.92 0.94 0.92 0.92 22.0M
2021-11-19 0.91 0.93 0.91 0.92 25.3M
2021-11-18 0.92 0.92 0.90 0.91 14.4M
2021-11-17 0.92 0.92 0.91 0.92 22.7M
2021-11-16 0.90 0.93 0.90 0.92 36.0M
2021-11-15 0.89 0.91 0.89 0.90 21.2M
2021-11-12 0.90 0.91 0.89 0.89 22.1M
2021-11-11 0.90 0.90 0.89 0.90 23.7M
2021-11-10 0.91 0.92 0.89 0.90 29.0M
2021-11-09 0.92 0.94 0.91 0.91 21.4M
2021-11-08 0.93 0.93 0.92 0.92 16.6M
2021-11-05 0.93 0.94 0.92 0.93 23.3M
2021-11-04 0.90 0.93 0.90 0.93 41.4M
2021-11-03 0.91 0.91 0.90 0.90 20.4M
2021-11-02 0.90 0.91 0.90 0.91 21.0M
2021-11-01 0.90 0.91 0.88 0.90 18.6M
2021-10-29 0.91 0.93 0.90 0.92 21.2M
2021-10-28 0.89 0.91 0.89 0.90 22.2M
2021-10-27 0.91 0.91 0.89 0.89 17.5M
2021-10-26 0.91 0.92 0.90 0.91 14.9M
2021-10-25 0.91 0.92 0.90 0.91 17.4M
2021-10-22 0.90 0.92 0.89 0.91 25.3M
2021-10-21 0.89 0.90 0.89 0.90 15.7M
2021-10-20 0.89 0.90 0.89 0.90 21.3M
2021-10-19 0.87 0.90 0.87 0.89 20.4M
2021-10-18 0.92 0.92 0.87 0.88 34.3M
2021-10-15 0.93 0.94 0.91 0.93 28.7M
2021-10-14 0.93 0.95 0.92 0.93 27.0M
2021-10-13 0.91 0.95 0.91 0.94 30.8M
2021-10-12 0.90 0.91 0.89 0.91 32.8M
2021-10-11 0.91 0.93 0.90 0.91 23.1M
2021-10-08 0.89 0.92 0.80 0.91 28.0M
2021-09-30 0.88 0.90 0.88 0.89 22.3M
2021-09-29 0.87 0.89 0.87 0.88 24.1M
2021-09-28 0.89 0.90 0.86 0.88 23.2M
2021-09-27 0.86 0.91 0.86 0.89 53.8M
2021-09-24 0.82 0.86 0.82 0.85 42.0M
2021-09-23 0.81 0.83 0.81 0.82 19.8M
2021-09-22 0.82 0.84 0.81 0.81 25.1M
2021-09-17 0.81 0.84 0.80 0.83 29.3M
2021-09-16 0.80 0.82 0.79 0.81 25.8M
2021-09-15 0.82 0.82 0.80 0.81 15.5M
2021-09-14 0.83 0.84 0.82 0.82 21.4M
2021-09-13 0.84 0.84 0.82 0.83 18.6M
2021-09-10 0.83 0.84 0.83 0.84 25.3M
2021-09-09 0.83 0.83 0.82 0.83 18.5M
2021-09-08 0.84 0.84 0.83 0.83 24.3M
2021-09-07 0.83 0.84 0.83 0.84 22.2M
2021-09-06 0.82 0.84 0.81 0.84 39.3M
2021-09-03 0.81 0.82 0.79 0.81 33.1M
2021-09-02 0.82 0.82 0.80 0.81 32.2M
2021-09-01 0.80 0.83 0.78 0.82 38.6M
2021-08-31 0.80 0.81 0.79 0.79 20.2M
2021-08-30 0.81 0.82 0.79 0.81 18.4M
2021-08-27 0.80 0.83 0.80 0.81 19.1M
2021-08-26 0.83 0.83 0.81 0.81 18.4M
2021-08-25 0.82 0.84 0.82 0.83 20.1M
2021-08-24 0.80 0.82 0.80 0.82 28.2M
2021-08-23 0.79 0.81 0.79 0.80 26.2M
2021-08-20 0.83 0.83 0.79 0.79 41.3M
2021-08-19 0.84 0.85 0.83 0.84 24.9M
2021-08-18 0.84 0.85 0.83 0.85 30.1M
2021-08-17 0.88 0.88 0.84 0.84 28.8M
2021-08-16 0.88 0.89 0.87 0.88 25.3M
2021-08-13 0.87 0.88 0.87 0.88 19.0M
2021-08-12 0.88 0.89 0.87 0.87 28.5M
2021-08-11 0.90 0.91 0.88 0.89 37.2M
2021-08-10 0.86 0.91 0.85 0.91 38.5M
2021-08-09 0.83 0.87 0.83 0.86 26.7M
2021-08-06 0.85 0.85 0.82 0.84 24.5M
2021-08-05 0.83 0.86 0.83 0.85 40.8M
2021-08-04 0.86 0.87 0.85 0.85 40.1M
2021-08-03 0.85 0.87 0.83 0.87 39.4M
2021-08-02 0.81 0.86 0.79 0.86 55.8M
2021-07-30 0.85 0.85 0.80 0.82 20.0M
2021-07-29 0.86 0.88 0.84 0.85 19.0M
2021-07-28 0.85 0.86 0.82 0.85 24.5M
2021-07-27 0.88 0.88 0.84 0.85 20.2M
2021-07-26 0.93 0.93 0.87 0.88 31.9M
2021-07-23 0.95 0.95 0.93 0.93 18.2M
2021-07-22 0.96 0.97 0.95 0.95 20.1M
2021-07-21 0.97 0.98 0.96 0.96 20.8M
2021-07-20 0.97 0.97 0.96 0.97 14.9M
2021-07-19 0.96 0.97 0.95 0.97 17.2M
2021-07-16 0.98 0.98 0.96 0.96 24.9M
2021-07-15 0.95 0.98 0.95 0.98 24.9M
2021-07-14 0.95 0.96 0.94 0.96 18.2M
2021-07-13 0.93 0.96 0.93 0.96 26.9M
2021-07-12 0.92 0.93 0.90 0.93 19.1M
2021-07-09 0.94 0.94 0.91 0.92 22.8M
2021-07-08 0.95 0.96 0.93 0.94 22.4M
2021-07-07 0.95 0.96 0.94 0.96 19.8M
2021-07-06 0.96 0.96 0.92 0.95 33.7M
2021-07-05 0.96 0.97 0.95 0.96 11.9M
2021-07-02 0.99 0.99 0.96 0.96 13.2M
2021-07-01 0.98 1.00 0.97 1.00 13.8M
2021-06-30 0.98 0.99 0.98 0.99 9.5M
2021-06-29 0.99 1.00 0.97 0.98 14.4M
2021-06-28 0.99 1.00 0.98 0.99 12.2M
2021-06-25 0.97 0.99 0.96 0.99 27.1M
2021-06-24 0.96 0.97 0.95 0.97 19.9M
2021-06-23 0.98 0.98 0.96 0.96 19.5M
2021-06-22 0.98 0.98 0.97 0.98 12.7M
2021-06-21 0.98 0.99 0.96 0.98 25.0M
2021-06-18 0.99 1.00 0.97 0.98 32.2M
2021-06-17 0.98 1.00 0.98 1.00 21.6M
2021-06-16 1.00 1.00 0.98 0.98 30.8M
2021-06-15 1.00 1.00 0.97 1.00 24.3M
2021-06-11 1.02 1.02 0.99 1.00 19.9M
2021-06-10 1.01 1.02 1.01 1.02 17.8M
2021-06-09 0.99 1.02 0.99 1.01 24.7M
2021-06-08 1.04 1.04 0.99 1.01 34.9M
2021-06-07 1.04 1.05 1.03 1.05 19.0M
2021-06-04 1.03 1.05 1.03 1.04 20.0M
2021-06-03 1.02 1.05 1.02 1.03 29.1M
2021-06-02 1.04 1.04 1.02 1.02 17.8M
2021-06-01 1.03 1.04 1.02 1.04 19.4M
2021-05-31 1.03 1.04 1.01 1.03 16.4M
2021-05-28 1.04 1.04 1.03 1.03 20.8M
2021-05-27 1.04 1.06 1.02 1.04 26.0M
2021-05-26 1.04 1.05 1.02 1.03 28.7M
2021-05-25 1.00 1.04 1.00 1.04 41.6M
2021-05-24 0.98 1.00 0.98 1.00 25.4M
2021-05-21 0.99 1.00 0.98 0.98 25.2M
2021-05-20 0.97 0.99 0.97 0.99 30.8M
2021-05-19 0.98 0.98 0.97 0.97 19.1M
2021-05-18 0.98 0.98 0.95 0.98 12.4M
2021-05-17 0.95 0.98 0.95 0.98 19.3M
2021-05-14 0.94 0.96 0.93 0.95 17.6M
2021-05-13 0.92 0.94 0.92 0.94 15.6M
2021-05-12 0.92 0.94 0.92 0.93 15.1M
2021-05-11 0.89 0.92 0.89 0.92 19.1M
2021-05-10 0.91 0.91 0.89 0.89 14.7M
2021-05-07 0.92 0.93 0.91 0.91 17.9M
2021-05-06 0.95 0.95 0.92 0.93 18.0M
2021-04-30 0.96 0.96 0.95 0.95 10.8M
2021-04-29 0.95 0.96 0.94 0.96 15.0M
2021-04-28 0.93 0.95 0.92 0.95 12.7M
2021-04-27 0.93 0.94 0.92 0.94 15.3M
2021-04-26 0.94 0.96 0.93 0.93 26.9M
2021-04-23 0.93 0.95 0.93 0.94 28.7M
2021-04-22 0.93 0.94 0.92 0.93 18.6M
2021-04-21 0.92 0.94 0.91 0.93 16.2M
2021-04-20 0.92 0.94 0.91 0.92 23.5M
2021-04-19 0.90 0.92 0.89 0.92 22.5M
2021-04-16 0.89 0.91 0.89 0.90 25.8M
2021-04-15 0.90 0.90 0.88 0.89 24.0M
2021-04-14 0.89 0.91 0.89 0.90 26.2M
2021-04-13 0.88 0.91 0.88 0.89 31.8M
2021-04-12 0.89 0.90 0.88 0.88 21.2M
2021-04-09 0.91 0.91 0.89 0.89 20.5M
2021-04-08 0.90 0.92 0.88 0.91 18.7M
2021-04-07 0.92 0.92 0.89 0.90 17.3M
2021-04-06 0.94 0.94 0.92 0.92 20.7M
2021-04-02 0.90 0.93 0.90 0.93 33.1M
2021-04-01 0.89 0.90 0.89 0.90 25.9M
2021-03-31 0.90 0.90 0.88 0.88 18.3M
2021-03-30 0.89 0.91 0.88 0.89 24.6M
2021-03-29 0.87 0.90 0.87 0.89 26.4M
2021-03-26 0.85 0.88 0.85 0.87 24.7M
2021-03-25 0.85 0.85 0.83 0.85 19.4M
2021-03-24 0.85 0.87 0.85 0.85 31.5M
2021-03-23 0.85 0.86 0.85 0.85 20.5M
2021-03-22 0.85 0.86 0.84 0.85 16.9M
2021-03-19 0.86 0.87 0.84 0.85 23.8M
2021-03-18 0.85 0.88 0.85 0.87 26.3M
2021-03-17 0.84 0.86 0.83 0.85 19.3M
2021-03-16 0.82 0.84 0.82 0.84 21.5M
2021-03-15 0.85 0.86 0.81 0.82 18.5M
2021-03-12 0.86 0.86 0.84 0.86 14.1M
2021-03-11 0.83 0.87 0.82 0.86 18.4M
2021-03-10 0.82 0.84 0.82 0.83 20.4M
2021-03-09 0.83 0.84 0.80 0.81 27.4M
2021-03-08 0.88 0.89 0.83 0.83 23.7M
2021-03-05 0.87 0.90 0.85 0.88 22.2M
2021-03-04 0.91 0.91 0.87 0.88 29.6M
2021-03-03 0.89 0.92 0.89 0.92 29.8M
2021-03-02 0.93 0.94 0.89 0.90 39.0M
2021-03-01 0.93 0.94 0.91 0.93 32.2M
2021-02-26 0.94 0.94 0.90 0.92 46.1M
2021-02-25 0.95 0.97 0.93 0.94 31.2M
2021-02-24 1.00 1.00 0.95 0.96 38.4M
2021-02-23 1.01 1.02 0.99 1.00 24.1M
2021-02-22 1.06 1.06 1.00 1.00 33.1M
2021-02-19 1.06 1.07 1.02 1.07 33.3M
2021-02-18 1.10 1.12 1.05 1.06 54.6M
2021-02-10 1.06 1.10 1.06 1.10 86.7M
2021-02-09 1.03 1.06 1.03 1.06 80.0M
2021-02-08 1.03 1.04 1.01 1.03 92.5M
2021-02-05 1.01 1.04 1.00 1.02 246.3M