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
2022-12-30 0.82 0.83 0.82 0.83 15.4M
2022-12-29 0.83 0.83 0.82 0.82 19.6M
2022-12-28 0.83 0.83 0.82 0.83 21.2M
2022-12-27 0.83 0.84 0.82 0.83 20.9M
2022-12-26 0.83 0.83 0.82 0.82 23.0M
2022-12-23 0.82 0.84 0.82 0.83 31.6M
2022-12-22 0.82 0.84 0.82 0.83 33.7M
2022-12-21 0.80 0.82 0.80 0.81 23.8M
2022-12-20 0.83 0.83 0.79 0.80 37.5M
2022-12-19 0.84 0.85 0.83 0.83 28.7M
2022-12-16 0.83 0.84 0.83 0.84 22.9M
2022-12-15 0.86 0.86 0.83 0.84 23.8M
2022-12-14 0.82 0.85 0.82 0.85 29.3M
2022-12-13 0.82 0.83 0.81 0.83 22.2M
2022-12-12 0.84 0.84 0.82 0.82 25.2M
2022-12-09 0.81 0.83 0.80 0.83 42.2M
2022-12-08 0.81 0.82 0.80 0.81 36.0M
2022-12-07 0.81 0.82 0.80 0.81 44.6M
2022-12-06 0.79 0.83 0.78 0.81 39.3M
2022-12-05 0.78 0.79 0.78 0.79 47.8M
2022-12-02 0.77 0.78 0.77 0.77 34.6M
2022-12-01 0.76 0.79 0.76 0.77 44.5M
2022-11-30 0.74 0.75 0.74 0.74 33.0M
2022-11-29 0.72 0.75 0.72 0.75 45.5M
2022-11-28 0.71 0.72 0.69 0.72 44.6M
2022-11-25 0.71 0.72 0.71 0.72 36.5M
2022-11-24 0.72 0.73 0.72 0.72 32.5M
2022-11-23 0.73 0.73 0.72 0.72 34.0M
2022-11-22 0.72 0.74 0.72 0.73 38.8M
2022-11-21 0.74 0.74 0.72 0.73 33.3M
2022-11-18 0.75 0.75 0.74 0.75 41.9M
2022-11-17 0.74 0.75 0.74 0.74 35.9M
2022-11-16 0.75 0.76 0.74 0.75 51.7M
2022-11-15 0.73 0.75 0.72 0.75 37.7M
2022-11-14 0.73 0.75 0.73 0.73 34.9M
2022-11-11 0.74 0.74 0.72 0.73 43.9M
2022-11-10 0.70 0.72 0.70 0.72 36.2M
2022-11-09 0.71 0.72 0.70 0.71 28.0M
2022-11-08 0.72 0.73 0.71 0.71 28.1M
2022-11-07 0.72 0.73 0.71 0.73 22.1M
2022-11-04 0.69 0.73 0.67 0.73 38.6M
2022-11-03 0.69 0.70 0.69 0.69 26.9M
2022-11-02 0.68 0.71 0.68 0.70 34.0M
2022-11-01 0.65 0.69 0.64 0.69 29.7M
2022-10-31 0.65 0.66 0.63 0.64 19.4M
2022-10-28 0.67 0.67 0.65 0.66 23.5M
2022-10-27 0.70 0.70 0.67 0.67 26.6M
2022-10-26 0.69 0.71 0.69 0.69 19.6M
2022-10-25 0.68 0.70 0.68 0.69 25.0M
2022-10-24 0.73 0.73 0.69 0.69 36.8M
2022-10-21 0.75 0.75 0.73 0.73 26.1M
2022-10-20 0.74 0.76 0.73 0.74 26.6M
2022-10-19 0.77 0.77 0.74 0.75 26.7M
2022-10-18 0.78 0.78 0.76 0.77 21.2M
2022-10-17 0.78 0.78 0.76 0.77 25.6M
2022-10-14 0.76 0.78 0.76 0.78 23.9M
2022-10-13 0.76 0.77 0.75 0.76 22.7M
2022-10-12 0.77 0.77 0.75 0.77 31.7M
2022-10-11 0.77 0.78 0.76 0.77 27.9M
2022-10-10 0.81 0.81 0.77 0.77 29.1M
2022-09-30 0.81 0.82 0.81 0.81 23.9M
2022-09-29 0.82 0.83 0.81 0.81 26.0M
2022-09-28 0.82 0.83 0.81 0.82 39.2M
2022-09-27 0.79 0.82 0.79 0.82 35.9M
2022-09-26 0.78 0.80 0.78 0.79 22.8M
2022-09-23 0.78 0.79 0.78 0.78 29.5M
2022-09-22 0.79 0.79 0.78 0.78 25.0M
2022-09-21 0.80 0.80 0.79 0.79 22.6M
2022-09-20 0.80 0.80 0.79 0.80 21.2M
2022-09-19 0.78 0.80 0.78 0.79 23.3M
2022-09-16 0.80 0.80 0.78 0.79 27.9M
2022-09-15 0.80 0.81 0.80 0.80 26.1M
2022-09-14 0.80 0.80 0.79 0.80 16.5M
2022-09-13 0.80 0.81 0.80 0.80 22.5M
2022-09-09 0.78 0.80 0.78 0.79 22.8M
2022-09-08 0.78 0.79 0.78 0.78 14.5M
2022-09-07 0.79 0.79 0.78 0.78 27.0M
2022-09-06 0.79 0.80 0.79 0.79 23.0M
2022-09-05 0.80 0.81 0.78 0.79 31.7M
2022-09-02 0.82 0.82 0.80 0.81 25.4M
2022-09-01 0.83 0.83 0.82 0.82 32.7M
2022-08-31 0.82 0.84 0.81 0.83 30.6M
2022-08-30 0.82 0.83 0.81 0.82 23.9M
2022-08-29 0.83 0.84 0.82 0.82 26.6M
2022-08-26 0.82 0.84 0.82 0.83 21.6M
2022-08-25 0.81 0.82 0.81 0.82 25.4M
2022-08-24 0.81 0.82 0.81 0.81 21.8M
2022-08-23 0.82 0.83 0.81 0.81 26.5M
2022-08-22 0.82 0.83 0.81 0.82 21.3M
2022-08-19 0.82 0.83 0.82 0.82 16.6M
2022-08-18 0.83 0.83 0.82 0.82 27.7M
2022-08-17 0.83 0.84 0.82 0.84 17.6M
2022-08-16 0.84 0.84 0.83 0.83 15.1M
2022-08-15 0.84 0.85 0.83 0.84 20.2M
2022-08-12 0.84 0.85 0.83 0.85 14.2M
2022-08-11 0.82 0.84 0.82 0.84 19.1M
2022-08-10 0.83 0.84 0.82 0.82 18.0M
2022-08-09 0.84 0.84 0.83 0.83 20.1M
2022-08-08 0.84 0.85 0.83 0.84 12.9M
2022-08-05 0.84 0.84 0.83 0.84 23.3M
2022-08-04 0.82 0.83 0.82 0.83 13.7M
2022-08-03 0.82 0.83 0.82 0.82 16.4M
2022-08-02 0.82 0.83 0.82 0.82 18.6M
2022-08-01 0.83 0.84 0.82 0.83 18.1M
2022-07-29 0.86 0.86 0.82 0.83 22.6M
2022-07-28 0.86 0.86 0.85 0.85 14.4M
2022-07-27 0.87 0.87 0.85 0.85 22.4M
2022-07-26 0.86 0.87 0.86 0.87 16.6M
2022-07-25 0.85 0.86 0.84 0.86 20.1M
2022-07-22 0.86 0.86 0.85 0.85 18.3M
2022-07-21 0.86 0.87 0.85 0.86 16.2M
2022-07-20 0.86 0.87 0.86 0.87 21.6M
2022-07-19 0.86 0.86 0.85 0.86 22.3M
2022-07-18 0.86 0.87 0.84 0.85 31.1M
2022-07-15 0.87 0.88 0.86 0.86 27.0M
2022-07-14 0.86 0.87 0.86 0.86 27.7M
2022-07-13 0.87 0.87 0.86 0.87 19.9M
2022-07-12 0.86 0.87 0.85 0.86 21.1M
2022-07-11 0.88 0.88 0.86 0.87 21.0M
2022-07-08 0.88 0.89 0.88 0.88 23.1M
2022-07-07 0.88 0.89 0.87 0.88 26.6M
2022-07-06 0.91 0.91 0.88 0.89 30.3M
2022-07-05 0.91 0.92 0.90 0.91 20.3M
2022-07-04 0.92 0.92 0.90 0.91 28.6M
2022-07-01 0.92 0.94 0.91 0.92 24.0M
2022-06-30 0.89 0.93 0.89 0.92 34.1M
2022-06-29 0.90 0.90 0.89 0.89 15.7M
2022-06-28 0.89 0.90 0.89 0.90 25.5M
2022-06-27 0.87 0.90 0.87 0.89 16.8M
2022-06-24 0.86 0.87 0.85 0.87 22.6M
2022-06-23 0.85 0.86 0.84 0.86 22.8M
2022-06-22 0.86 0.86 0.84 0.85 22.5M
2022-06-21 0.86 0.87 0.85 0.86 25.6M
2022-06-20 0.85 0.87 0.85 0.86 19.1M
2022-06-17 0.83 0.85 0.83 0.85 24.8M
2022-06-16 0.84 0.85 0.83 0.83 21.1M
2022-06-15 0.83 0.85 0.82 0.83 28.1M
2022-06-14 0.81 0.83 0.81 0.83 14.8M
2022-06-13 0.82 0.83 0.81 0.81 21.0M
2022-06-10 0.81 0.83 0.81 0.83 23.0M
2022-06-09 0.83 0.84 0.81 0.82 24.4M
2022-06-08 0.82 0.84 0.81 0.83 30.1M
2022-06-07 0.80 0.82 0.80 0.82 21.1M
2022-06-06 0.79 0.80 0.78 0.80 22.1M
2022-06-02 0.79 0.79 0.79 0.79 22.2M
2022-06-01 0.81 0.81 0.79 0.80 24.7M
2022-05-31 0.78 0.81 0.77 0.80 24.9M
2022-05-30 0.76 0.78 0.76 0.78 25.2M
2022-05-27 0.76 0.77 0.76 0.76 16.1M
2022-05-26 0.76 0.77 0.75 0.76 20.0M
2022-05-25 0.76 0.77 0.75 0.76 25.6M
2022-05-24 0.77 0.77 0.76 0.76 24.1M
2022-05-23 0.78 0.78 0.77 0.77 14.8M
2022-05-20 0.75 0.78 0.75 0.78 26.3M
2022-05-19 0.76 0.76 0.75 0.75 15.7M
2022-05-18 0.76 0.76 0.75 0.76 45.1M
2022-05-17 0.76 0.77 0.76 0.76 15.3M
2022-05-16 0.77 0.78 0.76 0.76 14.8M
2022-05-13 0.78 0.78 0.77 0.77 10.6M
2022-05-12 0.76 0.78 0.76 0.78 16.6M
2022-05-11 0.77 0.78 0.76 0.77 20.3M
2022-05-10 0.74 0.77 0.74 0.77 28.8M
2022-05-09 0.75 0.76 0.74 0.75 14.7M
2022-05-06 0.78 0.78 0.76 0.76 20.4M
2022-05-05 0.79 0.80 0.78 0.79 19.3M
2022-04-29 0.79 0.79 0.77 0.79 23.2M
2022-04-28 0.77 0.78 0.77 0.78 46.3M
2022-04-27 0.75 0.79 0.75 0.77 47.0M
2022-04-26 0.74 0.77 0.74 0.75 49.3M
2022-04-25 0.76 0.77 0.74 0.74 45.9M
2022-04-22 0.78 0.78 0.76 0.78 14.5M
2022-04-21 0.79 0.79 0.77 0.78 11.9M
2022-04-20 0.78 0.80 0.77 0.79 27.6M
2022-04-19 0.79 0.80 0.78 0.78 15.8M
2022-04-18 0.79 0.79 0.78 0.79 24.6M
2022-04-15 0.79 0.80 0.78 0.79 23.6M
2022-04-14 0.77 0.80 0.76 0.79 27.9M
2022-04-13 0.76 0.77 0.75 0.76 11.7M
2022-04-12 0.73 0.76 0.73 0.76 14.8M
2022-04-11 0.75 0.75 0.73 0.73 28.2M
2022-04-08 0.76 0.76 0.75 0.75 5.4M
2022-04-07 0.76 0.77 0.75 0.75 14.1M
2022-04-06 0.77 0.77 0.75 0.76 12.2M
2022-04-01 0.75 0.77 0.75 0.77 16.3M
2022-03-31 0.76 0.76 0.74 0.75 7.3M
2022-03-30 0.74 0.76 0.73 0.76 23.6M
2022-03-29 0.73 0.74 0.73 0.73 10.8M
2022-03-28 0.75 0.75 0.72 0.73 16.4M
2022-03-25 0.77 0.77 0.75 0.75 10.5M
2022-03-24 0.78 0.78 0.76 0.77 12.0M
2022-03-23 0.78 0.79 0.77 0.78 12.6M
2022-03-22 0.78 0.78 0.77 0.77 16.0M
2022-03-21 0.78 0.79 0.77 0.78 6.9M
2022-03-18 0.78 0.79 0.77 0.78 9.5M
2022-03-17 0.77 0.80 0.76 0.78 20.0M
2022-03-16 0.75 0.77 0.73 0.76 24.5M
2022-03-15 0.76 0.78 0.74 0.74 29.3M
2022-03-14 0.81 0.81 0.78 0.78 31.3M
2022-03-11 0.80 0.81 0.79 0.81 15.4M
2022-03-10 0.79 0.81 0.79 0.81 22.0M
2022-03-09 0.79 0.80 0.76 0.79 32.6M
2022-03-08 0.80 0.82 0.79 0.79 22.4M
2022-03-07 0.83 0.84 0.79 0.80 30.4M
2022-03-04 0.84 0.84 0.83 0.83 18.8M
2022-03-03 0.86 0.87 0.84 0.84 16.6M
2022-03-02 0.87 0.87 0.86 0.86 11.7M
2022-03-01 0.85 0.87 0.85 0.87 15.3M
2022-02-28 0.85 0.85 0.84 0.85 15.2M
2022-02-25 0.84 0.86 0.84 0.85 22.4M
2022-02-24 0.87 0.87 0.84 0.84 11.6M
2022-02-23 0.86 0.87 0.86 0.87 11.9M
2022-02-22 0.88 0.88 0.86 0.86 20.0M
2022-02-21 0.88 0.89 0.88 0.88 12.9M
2022-02-18 0.88 0.89 0.87 0.88 16.3M
2022-02-17 0.88 0.89 0.88 0.88 13.4M
2022-02-16 0.88 0.89 0.88 0.88 11.1M
2022-02-15 0.87 0.89 0.87 0.88 17.6M
2022-02-14 0.86 0.87 0.85 0.87 17.1M
2022-02-11 0.86 0.88 0.86 0.86 20.0M
2022-02-10 0.86 0.87 0.86 0.86 17.1M
2022-02-09 0.84 0.87 0.84 0.87 23.7M
2022-02-08 0.85 0.85 0.82 0.84 34.2M
2022-02-07 0.86 0.87 0.85 0.85 16.3M
2022-01-28 0.87 0.87 0.85 0.85 23.8M
2022-01-27 0.88 0.89 0.87 0.87 19.6M
2022-01-26 0.88 0.89 0.87 0.88 14.7M
2022-01-25 0.90 0.90 0.87 0.88 13.5M
2022-01-24 0.90 0.91 0.89 0.90 15.3M
2022-01-21 0.90 0.91 0.89 0.90 28.2M
2022-01-20 0.88 0.90 0.88 0.90 21.2M
2022-01-19 0.89 0.90 0.88 0.89 24.0M
2022-01-18 0.88 0.90 0.87 0.89 26.1M
2022-01-17 0.88 0.88 0.86 0.88 13.0M
2022-01-14 0.89 0.89 0.88 0.88 22.9M
2022-01-13 0.92 0.92 0.89 0.89 30.4M
2022-01-12 0.90 0.91 0.90 0.91 20.0M
2022-01-11 0.92 0.92 0.90 0.90 21.5M
2022-01-10 0.92 0.92 0.90 0.92 23.1M
2022-01-07 0.94 0.94 0.92 0.92 28.5M
2022-01-06 0.95 0.95 0.92 0.94 33.5M
2022-01-05 0.95 0.97 0.94 0.95 22.5M
2022-01-04 0.96 0.96 0.94 0.95 22.6M