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
2023-12-29 0.70 0.70 0.69 0.69 26.5M
2023-12-28 0.67 0.70 0.67 0.69 43.1M
2023-12-27 0.66 0.67 0.66 0.67 27.8M
2023-12-26 0.67 0.67 0.66 0.66 25.2M
2023-12-25 0.66 0.67 0.66 0.67 18.5M
2023-12-22 0.67 0.67 0.66 0.66 34.8M
2023-12-21 0.65 0.67 0.65 0.66 37.4M
2023-12-20 0.66 0.66 0.65 0.65 28.1M
2023-12-19 0.67 0.67 0.66 0.66 32.2M
2023-12-18 0.66 0.67 0.66 0.67 30.5M
2023-12-15 0.66 0.67 0.66 0.66 26.3M
2023-12-14 0.67 0.68 0.66 0.66 26.8M
2023-12-13 0.69 0.69 0.67 0.67 36.9M
2023-12-12 0.69 0.70 0.68 0.70 20.2M
2023-12-11 0.70 0.70 0.68 0.69 42.5M
2023-12-08 0.70 0.70 0.69 0.70 37.7M
2023-12-07 0.70 0.70 0.69 0.70 34.5M
2023-12-06 0.70 0.70 0.69 0.70 24.7M
2023-12-05 0.71 0.71 0.70 0.70 29.7M
2023-12-04 0.72 0.72 0.71 0.71 27.0M
2023-12-01 0.73 0.73 0.71 0.72 36.1M
2023-11-30 0.72 0.73 0.72 0.73 24.6M
2023-11-29 0.73 0.73 0.72 0.73 32.7M
2023-11-28 0.73 0.73 0.72 0.73 31.9M
2023-11-27 0.74 0.74 0.72 0.73 27.8M
2023-11-24 0.74 0.74 0.74 0.74 31.9M
2023-11-23 0.74 0.74 0.73 0.74 28.8M
2023-11-22 0.74 0.74 0.74 0.74 22.7M
2023-11-21 0.74 0.75 0.73 0.74 36.2M
2023-11-20 0.73 0.74 0.73 0.73 32.1M
2023-11-17 0.73 0.73 0.73 0.73 29.8M
2023-11-16 0.74 0.74 0.73 0.74 30.7M
2023-11-15 0.75 0.75 0.74 0.74 25.4M
2023-11-14 0.74 0.74 0.73 0.74 37.0M
2023-11-13 0.74 0.74 0.73 0.74 28.7M
2023-11-10 0.75 0.75 0.74 0.74 33.2M
2023-11-09 0.75 0.75 0.75 0.75 29.4M
2023-11-08 0.75 0.75 0.74 0.75 29.4M
2023-11-07 0.75 0.75 0.75 0.75 33.0M
2023-11-06 0.76 0.76 0.75 0.76 29.7M
2023-11-03 0.75 0.76 0.75 0.76 55.6M
2023-11-02 0.75 0.76 0.74 0.75 23.9M
2023-11-01 0.77 0.78 0.75 0.75 36.4M
2023-10-31 0.74 0.74 0.74 0.74 38.2M
2023-10-30 0.73 0.74 0.73 0.74 38.6M
2023-10-27 0.72 0.73 0.72 0.73 38.4M
2023-10-26 0.71 0.72 0.71 0.72 31.9M
2023-10-25 0.71 0.72 0.71 0.71 39.6M
2023-10-24 0.70 0.70 0.69 0.70 37.6M
2023-10-23 0.69 0.70 0.69 0.69 46.4M
2023-10-20 0.70 0.71 0.69 0.70 41.5M
2023-10-19 0.72 0.72 0.70 0.70 51.6M
2023-10-18 0.72 0.73 0.72 0.72 26.0M
2023-10-17 0.72 0.73 0.72 0.72 28.6M
2023-10-16 0.74 0.74 0.72 0.72 32.0M
2023-10-13 0.74 0.75 0.73 0.73 30.1M
2023-10-12 0.75 0.76 0.75 0.75 34.1M
2023-10-11 0.75 0.75 0.74 0.75 71.6M
2023-10-10 0.75 0.76 0.74 0.75 15.3M
2023-10-09 0.76 0.76 0.74 0.75 35.1M
2023-09-28 0.76 0.76 0.75 0.76 26.6M
2023-09-27 0.76 0.77 0.76 0.76 23.7M
2023-09-26 0.77 0.77 0.76 0.76 12.8M
2023-09-25 0.77 0.77 0.76 0.77 20.4M
2023-09-22 0.76 0.77 0.75 0.77 27.7M
2023-09-21 0.77 0.77 0.76 0.76 27.0M
2023-09-20 0.77 0.77 0.77 0.77 13.4M
2023-09-19 0.77 0.78 0.77 0.77 25.1M
2023-09-18 0.77 0.78 0.76 0.78 29.3M
2023-09-15 0.78 0.78 0.77 0.77 19.7M
2023-09-14 0.78 0.79 0.77 0.78 39.8M
2023-09-13 0.78 0.79 0.78 0.78 41.9M
2023-09-12 0.78 0.79 0.78 0.78 13.2M
2023-09-11 0.78 0.79 0.77 0.78 22.2M
2023-09-08 0.78 0.78 0.77 0.78 30.3M
2023-09-07 0.79 0.79 0.78 0.78 36.8M
2023-09-06 0.79 0.79 0.79 0.79 22.1M
2023-09-05 0.80 0.80 0.79 0.79 21.7M
2023-09-04 0.79 0.80 0.79 0.80 27.2M
2023-09-01 0.77 0.79 0.77 0.78 29.1M
2023-08-31 0.78 0.78 0.77 0.77 14.1M
2023-08-30 0.78 0.78 0.77 0.78 22.7M
2023-08-29 0.77 0.78 0.76 0.78 19.7M
2023-08-28 0.81 0.81 0.76 0.77 35.5M
2023-08-25 0.77 0.77 0.76 0.77 24.4M
2023-08-24 0.75 0.78 0.75 0.77 31.1M
2023-08-23 0.77 0.77 0.76 0.76 24.2M
2023-08-22 0.77 0.77 0.76 0.77 22.6M
2023-08-21 0.77 0.78 0.77 0.77 29.5M
2023-08-18 0.79 0.79 0.77 0.77 29.4M
2023-08-17 0.77 0.79 0.77 0.79 40.5M
2023-08-16 0.78 0.78 0.77 0.78 33.2M
2023-08-15 0.78 0.78 0.77 0.78 35.7M
2023-08-14 0.79 0.79 0.77 0.78 36.9M
2023-08-11 0.81 0.81 0.79 0.79 35.3M
2023-08-10 0.81 0.81 0.80 0.81 32.0M
2023-08-09 0.81 0.81 0.80 0.81 33.5M
2023-08-08 0.81 0.81 0.80 0.81 37.8M
2023-08-07 0.81 0.82 0.80 0.81 39.4M
2023-08-04 0.83 0.83 0.82 0.82 35.9M
2023-08-03 0.81 0.82 0.80 0.82 53.6M
2023-08-02 0.81 0.82 0.81 0.81 42.7M
2023-08-01 0.82 0.83 0.81 0.81 37.4M
2023-07-31 0.82 0.85 0.82 0.82 55.0M
2023-07-28 0.80 0.82 0.80 0.82 49.8M
2023-07-27 0.80 0.81 0.79 0.80 51.2M
2023-07-26 0.79 0.80 0.79 0.80 39.9M
2023-07-25 0.78 0.80 0.78 0.80 47.6M
2023-07-24 0.78 0.78 0.76 0.77 40.4M
2023-07-21 0.76 0.78 0.76 0.78 50.9M
2023-07-20 0.76 0.77 0.76 0.76 37.4M
2023-07-19 0.76 0.77 0.76 0.76 31.7M
2023-07-18 0.77 0.77 0.76 0.76 30.1M
2023-07-17 0.77 0.77 0.76 0.77 25.8M
2023-07-14 0.78 0.79 0.77 0.78 37.9M
2023-07-13 0.76 0.78 0.76 0.78 45.8M
2023-07-12 0.76 0.76 0.76 0.76 25.3M
2023-07-11 0.76 0.76 0.75 0.76 24.9M
2023-07-10 0.76 0.77 0.76 0.76 29.5M
2023-07-07 0.76 0.76 0.75 0.76 32.4M
2023-07-06 0.76 0.77 0.76 0.76 30.8M
2023-07-05 0.78 0.78 0.76 0.77 29.3M
2023-07-04 0.78 0.78 0.77 0.78 34.2M
2023-07-03 0.76 0.78 0.76 0.78 37.9M
2023-06-30 0.76 0.76 0.75 0.76 33.8M
2023-06-29 0.77 0.77 0.76 0.76 37.7M
2023-06-28 0.77 0.77 0.76 0.77 41.0M
2023-06-27 0.76 0.77 0.75 0.77 39.8M
2023-06-26 0.77 0.77 0.75 0.76 39.9M
2023-06-21 0.79 0.79 0.78 0.78 36.2M
2023-06-20 0.79 0.80 0.78 0.79 35.2M
2023-06-19 0.81 0.81 0.79 0.79 34.2M
2023-06-16 0.80 0.81 0.80 0.81 36.1M
2023-06-15 0.80 0.80 0.79 0.80 32.0M
2023-06-14 0.77 0.80 0.77 0.79 36.2M
2023-06-13 0.77 0.78 0.76 0.77 32.0M
2023-06-12 0.75 0.78 0.75 0.77 39.0M
2023-06-09 0.75 0.76 0.75 0.75 21.0M
2023-06-08 0.74 0.76 0.74 0.75 27.5M
2023-06-07 0.76 0.76 0.75 0.75 22.2M
2023-06-06 0.76 0.76 0.75 0.76 31.0M
2023-06-05 0.77 0.77 0.75 0.76 28.0M
2023-06-02 0.75 0.77 0.75 0.77 37.9M
2023-06-01 0.75 0.77 0.74 0.75 37.8M
2023-05-31 0.76 0.76 0.74 0.75 35.1M
2023-05-30 0.77 0.77 0.76 0.76 30.7M
2023-05-29 0.78 0.78 0.77 0.77 24.4M
2023-05-26 0.78 0.79 0.77 0.78 23.4M
2023-05-25 0.78 0.78 0.77 0.78 28.2M
2023-05-24 0.80 0.80 0.78 0.78 25.0M
2023-05-23 0.81 0.81 0.80 0.80 27.5M
2023-05-22 0.79 0.81 0.78 0.81 38.4M
2023-05-19 0.78 0.79 0.77 0.79 30.2M
2023-05-18 0.78 0.78 0.77 0.78 29.7M
2023-05-17 0.79 0.79 0.78 0.78 29.9M
2023-05-16 0.80 0.80 0.79 0.79 29.8M
2023-05-15 0.79 0.80 0.78 0.80 29.1M
2023-05-12 0.79 0.80 0.79 0.79 24.7M
2023-05-11 0.80 0.81 0.79 0.80 30.9M
2023-05-10 0.81 0.81 0.80 0.80 32.0M
2023-05-09 0.81 0.82 0.80 0.81 31.7M
2023-05-08 0.81 0.82 0.80 0.81 26.6M
2023-05-05 0.80 0.81 0.80 0.81 32.9M
2023-05-04 0.82 0.83 0.80 0.81 31.3M
2023-04-28 0.81 0.82 0.81 0.82 40.0M
2023-04-27 0.80 0.81 0.79 0.80 37.3M
2023-04-26 0.80 0.80 0.79 0.80 34.8M
2023-04-25 0.79 0.80 0.79 0.80 38.1M
2023-04-24 0.80 0.80 0.79 0.79 36.3M
2023-04-21 0.81 0.82 0.80 0.80 35.4M
2023-04-20 0.82 0.82 0.81 0.81 29.6M
2023-04-19 0.83 0.83 0.81 0.82 28.7M
2023-04-18 0.82 0.83 0.82 0.83 33.4M
2023-04-17 0.81 0.83 0.81 0.82 33.5M
2023-04-14 0.82 0.82 0.81 0.81 35.2M
2023-04-13 0.81 0.82 0.80 0.82 32.3M
2023-04-12 0.83 0.83 0.81 0.81 40.1M
2023-04-11 0.84 0.84 0.83 0.83 34.4M
2023-04-10 0.85 0.85 0.83 0.84 41.9M
2023-04-07 0.85 0.86 0.85 0.85 33.0M
2023-04-06 0.87 0.87 0.85 0.86 38.7M
2023-04-04 0.87 0.87 0.86 0.87 36.5M
2023-04-03 0.87 0.87 0.86 0.87 29.5M
2023-03-31 0.87 0.88 0.87 0.87 28.5M
2023-03-30 0.86 0.87 0.85 0.87 31.8M
2023-03-29 0.86 0.87 0.85 0.86 27.4M
2023-03-28 0.84 0.86 0.84 0.85 31.7M
2023-03-27 0.85 0.85 0.84 0.84 30.4M
2023-03-24 0.85 0.86 0.84 0.85 35.2M
2023-03-23 0.84 0.86 0.84 0.85 25.1M
2023-03-22 0.84 0.85 0.84 0.84 28.5M
2023-03-21 0.82 0.85 0.82 0.84 29.3M
2023-03-20 0.83 0.83 0.82 0.82 27.3M
2023-03-17 0.85 0.85 0.83 0.83 27.2M
2023-03-16 0.84 0.86 0.83 0.84 26.6M
2023-03-15 0.85 0.87 0.84 0.85 26.3M
2023-03-14 0.86 0.86 0.85 0.85 31.2M
2023-03-13 0.85 0.87 0.85 0.86 32.2M
2023-03-10 0.85 0.86 0.85 0.85 27.4M
2023-03-09 0.87 0.87 0.85 0.86 32.1M
2023-03-08 0.87 0.87 0.86 0.86 24.3M
2023-03-07 0.89 0.89 0.87 0.87 30.6M
2023-03-06 0.89 0.89 0.88 0.89 33.6M
2023-03-03 0.89 0.90 0.88 0.89 28.8M
2023-03-02 0.90 0.90 0.89 0.89 24.4M
2023-03-01 0.89 0.90 0.88 0.90 36.1M
2023-02-28 0.89 0.89 0.88 0.89 38.8M
2023-02-27 0.87 0.89 0.87 0.89 30.9M
2023-02-24 0.89 0.89 0.87 0.88 29.2M
2023-02-23 0.90 0.91 0.89 0.89 33.2M
2023-02-22 0.90 0.91 0.89 0.90 24.3M
2023-02-21 0.91 0.91 0.89 0.90 26.5M
2023-02-20 0.89 0.91 0.89 0.91 34.1M
2023-02-17 0.90 0.91 0.89 0.89 39.9M
2023-02-16 0.90 0.92 0.89 0.90 29.4M
2023-02-15 0.90 0.91 0.90 0.90 27.9M
2023-02-14 0.90 0.91 0.90 0.90 18.9M
2023-02-13 0.88 0.91 0.87 0.90 25.9M
2023-02-10 0.87 0.88 0.87 0.88 18.3M
2023-02-09 0.85 0.88 0.85 0.88 21.0M
2023-02-08 0.86 0.86 0.85 0.85 14.1M
2023-02-07 0.85 0.87 0.85 0.86 17.9M
2023-02-06 0.86 0.86 0.85 0.86 24.5M
2023-02-03 0.89 0.89 0.86 0.88 26.2M
2023-02-02 0.88 0.89 0.87 0.89 19.5M
2023-02-01 0.87 0.88 0.86 0.88 24.9M
2023-01-31 0.90 0.90 0.87 0.87 29.7M
2023-01-30 0.89 0.90 0.89 0.90 27.4M
2023-01-20 0.89 0.90 0.88 0.88 24.6M
2023-01-19 0.89 0.89 0.87 0.88 28.6M
2023-01-18 0.89 0.91 0.88 0.89 20.1M
2023-01-17 0.90 0.91 0.89 0.90 16.4M
2023-01-16 0.89 0.92 0.89 0.90 26.6M
2023-01-13 0.86 0.89 0.86 0.89 27.0M
2023-01-12 0.87 0.87 0.86 0.86 17.1M
2023-01-11 0.87 0.88 0.86 0.87 22.8M
2023-01-10 0.87 0.88 0.86 0.87 22.5M
2023-01-09 0.85 0.87 0.85 0.87 23.4M
2023-01-06 0.85 0.86 0.84 0.85 22.0M
2023-01-05 0.82 0.85 0.82 0.85 28.5M
2023-01-04 0.82 0.82 0.81 0.82 38.6M
2023-01-03 0.83 0.83 0.81 0.82 41.1M