CNY/JMD

CNY/JMD
🏛️ china →
22.51
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 21.78 22.02 21.78 21.89 0.0M
2022-12-29 21.79 21.91 21.78 21.78 0.0M
2022-12-28 21.98 21.98 21.79 21.79 0.0M
2022-12-27 21.91 21.98 21.89 21.98 0.0M
2022-12-26 21.82 21.92 21.82 21.91 0.0M
2022-12-25 21.82 21.82 21.82 21.82 0.0M
2022-12-23 21.82 21.89 21.78 21.82 0.0M
2022-12-22 21.92 21.95 21.82 21.82 0.0M
2022-12-21 21.91 21.94 21.87 21.92 0.0M
2022-12-20 21.91 22.05 21.88 21.91 0.0M
2022-12-19 22.01 22.02 21.91 21.91 0.0M
2022-12-18 22.01 22.01 22.01 22.01 0.0M
2022-12-16 22.01 22.13 21.98 22.01 0.0M
2022-12-15 22.08 22.09 21.99 22.01 0.0M
2022-12-14 22.11 22.12 22.05 22.08 0.0M
2022-12-13 22.07 22.18 22.05 22.11 0.0M
2022-12-12 22.11 22.11 22.01 22.07 0.0M
2022-12-11 22.11 22.11 22.11 22.11 0.0M
2022-12-09 22.09 22.21 22.09 22.11 0.0M
2022-12-08 22.07 22.18 22.03 22.08 0.0M
2022-12-07 21.97 22.07 21.97 22.07 0.0M
2022-12-06 22.08 22.09 21.94 21.97 0.0M
2022-12-05 21.89 22.14 21.89 22.08 0.0M
2022-12-04 21.89 21.89 21.89 21.89 0.0M
2022-12-02 21.84 21.92 21.77 21.89 0.0M
2022-12-01 21.73 21.86 21.69 21.84 0.0M
2022-11-30 21.51 21.78 21.51 21.73 0.0M
2022-11-29 21.37 21.53 21.37 21.51 0.0M
2022-11-28 21.48 21.51 21.29 21.37 0.0M
2022-11-27 21.48 21.48 21.48 21.48 0.0M
2022-11-25 21.55 21.56 21.48 21.48 0.0M
2022-11-24 21.50 21.60 21.50 21.55 0.0M
2022-11-23 21.61 21.61 21.49 21.50 0.0M
2022-11-22 21.49 21.61 21.49 21.61 0.0M
2022-11-21 21.62 21.62 21.47 21.49 0.0M
2022-11-20 21.62 21.62 21.62 21.62 0.0M
2022-11-18 21.48 21.62 21.48 21.62 0.0M
2022-11-17 21.72 21.72 21.48 21.48 0.0M
2022-11-16 21.83 21.83 21.69 21.72 0.0M
2022-11-15 21.73 21.93 21.73 21.83 0.0M
2022-11-14 21.61 21.87 21.61 21.73 0.0M
2022-11-13 21.61 21.61 21.61 21.61 0.0M
2022-11-11 21.40 21.69 21.39 21.61 0.0M
2022-11-10 21.21 21.41 21.12 21.40 0.0M
2022-11-09 21.22 21.27 21.20 21.21 0.0M
2022-11-08 21.23 21.25 21.03 21.22 0.0M
2022-11-07 21.22 21.25 21.03 21.23 0.0M
2022-11-06 21.22 21.22 21.22 21.22 0.0M
2022-11-04 21.07 21.40 21.05 21.22 0.0M
2022-11-03 21.06 21.07 20.97 21.07 0.0M
2022-11-02 21.08 21.11 21.05 21.06 0.0M
2022-11-01 21.00 21.14 20.93 21.07 0.0M
2022-10-31 21.03 21.03 20.88 21.01 0.0M
2022-10-30 21.03 21.03 21.03 21.03 0.0M
2022-10-28 21.17 21.19 21.03 21.03 0.0M
2022-10-27 21.30 21.31 21.10 21.17 0.0M
2022-10-26 20.98 21.38 20.98 21.30 0.0M
2022-10-25 21.05 21.05 20.88 20.98 0.0M
2022-10-24 21.05 21.06 21.01 21.05 0.0M
2022-10-23 21.05 21.05 21.05 21.05 0.0M
2022-10-21 21.20 21.20 21.05 21.05 0.0M
2022-10-20 21.14 21.25 21.09 21.20 0.0M
2022-10-19 21.21 21.22 21.10 21.14 0.0M
2022-10-18 21.26 21.28 21.21 21.21 0.0M
2022-10-17 21.21 21.26 21.16 21.26 0.0M
2022-10-16 21.21 21.21 21.21 21.21 0.0M
2022-10-14 21.30 21.32 21.21 21.21 0.0M
2022-10-13 21.31 21.34 21.16 21.30 0.0M
2022-10-12 21.34 21.36 21.26 21.31 0.0M
2022-10-11 21.41 21.41 21.29 21.34 0.0M
2022-10-10 21.43 21.45 21.32 21.41 0.0M
2022-10-09 21.43 21.43 21.43 21.43 0.0M
2022-10-07 21.55 21.55 21.43 21.43 0.0M
2022-10-06 21.44 21.55 21.43 21.55 0.0M
2022-10-05 21.39 21.44 21.36 21.44 0.0M
2022-10-04 21.38 21.39 21.38 21.39 0.0M
2022-10-03 21.36 21.38 21.29 21.38 0.0M
2022-10-02 21.36 21.36 21.36 21.36 0.0M
2022-09-30 21.26 21.47 21.24 21.36 0.0M
2022-09-29 21.09 21.31 21.06 21.26 0.0M
2022-09-28 21.14 21.14 20.93 21.09 0.0M
2022-09-27 21.23 21.23 21.11 21.14 0.0M
2022-09-26 21.30 21.30 21.18 21.23 0.0M
2022-09-25 21.30 21.30 21.30 21.30 0.0M
2022-09-23 21.47 21.47 21.30 21.30 0.0M
2022-09-22 21.56 21.56 21.42 21.48 0.0M
2022-09-21 21.65 21.65 21.53 21.56 0.0M
2022-09-20 21.67 21.71 21.64 21.65 0.0M
2022-09-19 21.78 21.78 21.65 21.67 0.0M
2022-09-18 21.77 21.78 21.77 21.78 0.0M
2022-09-16 21.79 21.79 21.68 21.77 0.0M
2022-09-15 21.88 21.88 21.73 21.79 0.0M
2022-09-14 21.99 21.99 21.83 21.88 0.0M
2022-09-13 21.94 21.99 21.92 21.99 0.0M
2022-09-12 21.91 21.94 21.80 21.94 0.0M
2022-09-11 21.91 21.91 21.91 21.91 0.0M
2022-09-09 21.80 21.93 21.80 21.91 0.0M
2022-09-08 21.71 21.80 21.70 21.80 0.0M
2022-09-07 21.57 21.71 21.49 21.71 0.0M
2022-09-06 21.71 21.72 21.54 21.57 0.0M
2022-09-05 21.74 21.74 21.60 21.71 0.0M
2022-09-04 21.74 21.74 21.74 21.74 0.0M
2022-09-02 21.83 21.84 21.73 21.74 0.0M
2022-09-01 21.89 21.89 21.72 21.83 0.0M
2022-08-31 21.79 21.89 21.77 21.89 0.0M
2022-08-30 21.83 21.85 21.71 21.79 0.0M
2022-08-29 21.97 21.97 21.70 21.83 0.0M
2022-08-28 21.97 21.97 21.97 21.97 0.0M
2022-08-26 22.01 22.02 21.96 21.97 0.0M
2022-08-25 22.00 22.07 22.00 22.01 0.0M
2022-08-24 22.09 22.09 21.86 22.00 0.0M
2022-08-23 22.04 22.10 21.99 22.10 0.0M
2022-08-22 22.14 22.21 22.04 22.04 0.0M
2022-08-21 22.14 22.14 22.14 22.14 0.0M
2022-08-19 22.30 22.30 22.07 22.14 0.0M
2022-08-18 22.32 22.33 22.18 22.30 0.0M
2022-08-17 22.30 22.36 22.28 22.32 0.0M
2022-08-16 22.38 22.40 22.28 22.30 0.0M
2022-08-15 22.62 22.62 22.38 22.38 0.0M
2022-08-14 22.62 22.62 22.62 22.62 0.0M
2022-08-12 22.51 22.62 22.51 22.62 0.0M
2022-08-11 22.61 22.64 22.51 22.51 0.0M
2022-08-10 22.55 22.64 22.52 22.61 0.0M
2022-08-09 22.59 22.66 22.55 22.55 0.0M
2022-08-08 22.57 22.66 22.56 22.59 0.0M
2022-08-07 22.56 22.56 22.56 22.56 0.0M
2022-08-05 22.60 22.63 22.55 22.56 0.0M
2022-08-04 22.64 22.67 22.60 22.60 0.0M
2022-08-03 22.66 22.68 22.63 22.64 0.0M
2022-08-02 22.60 22.67 22.57 22.66 0.0M
2022-08-01 22.70 22.70 22.60 22.60 0.0M
2022-07-31 22.70 22.70 22.70 22.70 0.0M
2022-07-29 22.76 22.82 22.61 22.70 0.0M
2022-07-28 22.65 22.76 22.65 22.76 0.0M
2022-07-27 22.64 22.68 22.62 22.65 0.0M
2022-07-26 22.64 22.66 22.58 22.64 0.0M
2022-07-25 22.59 22.64 22.55 22.64 0.0M
2022-07-24 22.59 22.59 22.59 22.59 0.0M
2022-07-22 22.50 22.59 22.48 22.59 0.0M
2022-07-21 22.53 22.53 22.48 22.50 0.0M
2022-07-20 22.54 22.55 22.50 22.53 0.0M
2022-07-19 22.50 22.54 22.47 22.54 0.0M
2022-07-18 22.45 22.53 22.37 22.50 0.0M
2022-07-17 22.45 22.45 22.45 22.45 0.0M
2022-07-15 22.45 22.51 22.41 22.46 0.0M
2022-07-14 22.59 22.59 22.43 22.45 0.0M
2022-07-13 22.50 22.59 22.44 22.59 0.0M
2022-07-12 22.53 22.53 22.47 22.50 0.0M
2022-07-11 22.54 22.54 22.45 22.53 0.0M
2022-07-10 22.55 22.55 22.54 22.54 0.0M
2022-07-08 22.50 22.55 22.48 22.55 0.0M
2022-07-07 22.49 22.52 22.47 22.50 0.0M
2022-07-06 22.38 22.49 22.38 22.49 0.0M
2022-07-05 22.47 22.52 22.38 22.38 0.0M
2022-07-04 22.46 22.51 22.46 22.47 0.0M
2022-07-03 22.47 22.47 22.46 22.46 0.0M
2022-07-01 22.47 22.49 22.42 22.47 0.0M
2022-06-30 22.49 22.52 22.47 22.47 0.0M
2022-06-29 22.45 22.51 22.45 22.49 0.0M
2022-06-28 22.52 22.66 22.45 22.45 0.0M
2022-06-27 22.60 22.73 22.52 22.52 0.0M
2022-06-26 22.60 22.60 22.60 22.60 0.0M
2022-06-24 22.57 22.61 22.57 22.61 0.0M
2022-06-23 22.64 22.69 22.57 22.57 0.0M
2022-06-22 22.66 22.69 22.53 22.64 0.0M
2022-06-21 22.62 22.76 22.60 22.66 0.0M
2022-06-20 22.76 22.91 22.62 22.62 0.0M
2022-06-19 22.76 22.76 22.76 22.76 0.0M
2022-06-17 22.71 22.81 22.70 22.76 0.0M
2022-06-16 22.75 22.98 22.71 22.71 0.0M
2022-06-15 22.67 22.80 22.67 22.75 0.0M
2022-06-14 22.64 22.83 22.62 22.67 0.0M
2022-06-13 22.84 22.84 22.64 22.64 0.0M
2022-06-12 22.84 22.84 22.84 22.84 0.0M
2022-06-10 22.92 22.96 22.84 22.84 0.0M
2022-06-09 22.99 23.16 22.92 22.92 0.0M
2022-06-08 23.03 23.05 22.94 22.99 0.0M
2022-06-07 23.10 23.10 23.02 23.02 0.0M
2022-06-06 23.09 23.22 23.09 23.10 0.0M
2022-06-05 23.09 23.09 23.09 23.09 0.0M
2022-06-03 23.10 23.12 23.09 23.09 0.0M
2022-06-02 23.04 23.27 22.97 23.10 0.0M
2022-06-01 23.06 23.09 22.97 23.04 0.0M
2022-05-31 23.08 23.12 23.04 23.06 0.0M
2022-05-30 23.03 23.21 23.03 23.08 0.0M
2022-05-29 23.03 23.03 23.03 23.03 0.0M
2022-05-27 22.91 23.11 22.88 23.03 0.0M
2022-05-26 23.10 23.10 22.91 22.91 0.0M
2022-05-25 23.22 23.22 23.09 23.10 0.0M
2022-05-24 23.28 23.37 23.18 23.22 0.0M
2022-05-23 23.10 23.46 23.10 23.28 0.0M
2022-05-22 23.10 23.10 23.10 23.10 0.0M
2022-05-20 23.02 23.18 22.96 23.10 0.0M
2022-05-19 22.93 23.24 22.89 23.02 0.0M
2022-05-18 22.97 22.97 22.87 22.93 0.0M
2022-05-17 22.82 23.03 22.82 22.97 0.0M
2022-05-16 22.98 23.00 22.82 22.82 0.0M
2022-05-15 22.98 22.98 22.98 22.98 0.0M
2022-05-13 22.88 22.98 22.79 22.98 0.0M
2022-05-12 23.11 23.11 22.86 22.88 0.0M
2022-05-11 23.02 23.11 23.02 23.11 0.0M
2022-05-10 23.02 23.16 22.99 23.02 0.0M
2022-05-09 23.21 23.21 22.97 23.02 0.0M
2022-05-08 23.21 23.21 23.21 23.21 0.0M
2022-05-06 23.25 23.25 23.11 23.21 0.0M
2022-05-05 23.38 23.40 23.22 23.25 0.0M
2022-05-04 23.37 23.41 23.36 23.38 0.0M
2022-05-03 23.37 23.40 23.37 23.37 0.0M
2022-05-02 23.35 23.42 23.35 23.37 0.0M
2022-05-01 23.35 23.35 23.35 23.35 0.0M
2022-04-29 23.36 23.51 23.28 23.35 0.0M
2022-04-28 23.57 23.57 23.31 23.36 0.0M
2022-04-27 23.58 23.61 23.57 23.57 0.0M
2022-04-26 23.58 23.69 23.56 23.58 0.0M
2022-04-25 23.83 23.83 23.55 23.58 0.0M
2022-04-24 23.83 23.83 23.83 23.83 0.0M
2022-04-22 24.01 24.02 23.81 23.83 0.0M
2022-04-21 24.12 24.16 23.96 24.01 0.0M
2022-04-20 24.21 24.21 24.07 24.12 0.0M
2022-04-19 24.27 24.27 24.09 24.21 0.0M
2022-04-18 24.25 24.29 24.24 24.27 0.0M
2022-04-17 24.25 24.25 24.25 24.25 0.0M
2022-04-15 24.20 24.25 24.20 24.25 0.0M
2022-04-14 24.30 24.32 24.20 24.20 0.0M
2022-04-13 24.31 24.32 24.26 24.30 0.0M
2022-04-12 24.27 24.31 24.26 24.31 0.0M
2022-04-11 24.26 24.27 24.18 24.27 0.0M
2022-04-10 24.26 24.26 24.26 24.26 0.0M
2022-04-08 24.24 24.26 24.22 24.26 0.0M
2022-04-07 24.23 24.24 24.06 24.24 0.0M
2022-04-06 24.14 24.23 24.06 24.23 0.0M
2022-04-05 24.09 24.14 24.09 24.14 0.0M
2022-04-04 24.09 24.10 24.09 24.10 0.0M
2022-04-03 24.09 24.09 24.09 24.09 0.0M
2022-04-01 24.21 24.21 24.08 24.09 0.0M
2022-03-31 24.18 24.22 24.17 24.22 0.0M
2022-03-30 24.12 24.19 24.12 24.18 0.0M
2022-03-29 24.10 24.28 24.10 24.12 0.0M