CNY/JPY

CNY/JPY
🏛️ china →
20.96
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
2024-12-31 21.49 21.59 21.37 21.53 0.0M
2024-12-30 21.61 21.66 21.46 21.49 0.0M
2024-12-27 21.63 21.65 21.56 21.62 0.0M
2024-12-26 21.54 21.66 21.52 21.65 0.0M
2024-12-25 21.54 21.58 21.51 21.57 0.0M
2024-12-24 21.53 21.58 21.50 21.54 0.0M
2024-12-23 21.45 21.55 21.43 21.53 0.0M
2024-12-20 21.58 21.64 21.37 21.44 0.0M
2024-12-19 21.25 21.63 21.16 21.57 0.0M
2024-12-18 21.07 21.25 21.05 21.24 0.0M
2024-12-17 21.16 21.19 21.02 21.07 0.0M
2024-12-16 21.12 21.21 21.07 21.16 0.0M
2024-12-13 20.99 21.14 20.97 21.11 0.0M
2024-12-12 20.99 21.04 20.88 20.99 0.0M
2024-12-11 20.96 21.03 20.78 20.99 0.0M
2024-12-10 20.82 20.99 20.82 20.96 0.0M
2024-12-09 20.64 20.85 20.58 20.82 0.0M
2024-12-06 20.68 20.74 20.55 20.63 0.0M
2024-12-05 20.73 20.76 20.60 20.67 0.0M
2024-12-04 20.53 20.80 20.52 20.72 0.0M
2024-12-03 20.57 20.62 20.40 20.53 0.0M
2024-12-02 20.68 20.77 20.50 20.57 0.0M
2024-11-29 20.92 20.92 20.64 20.67 0.0M
2024-11-28 20.85 20.96 20.83 20.92 0.0M
2024-11-27 21.11 21.13 20.76 20.85 0.0M
2024-11-26 21.30 21.34 21.10 21.11 0.0M
2024-11-25 21.29 21.35 21.20 21.30 0.0M
2024-11-22 21.35 21.39 21.27 21.36 0.0M
2024-11-21 21.45 21.45 21.27 21.35 0.0M
2024-11-20 21.37 21.51 21.35 21.45 0.0M
2024-11-19 21.38 21.39 21.17 21.36 0.0M
2024-11-18 21.35 21.45 21.27 21.37 0.0M
2024-11-15 21.62 21.68 21.27 21.34 0.0M
2024-11-14 21.52 21.64 21.50 21.61 0.0M
2024-11-13 21.38 21.54 21.36 21.51 0.0M
2024-11-12 21.30 21.42 21.21 21.37 0.0M
2024-11-11 21.27 21.40 21.26 21.30 0.0M
2024-11-08 21.42 21.48 21.23 21.26 0.0M
2024-11-07 21.54 21.55 21.38 21.41 0.0M
2024-11-06 21.34 21.59 21.29 21.54 0.0M
2024-11-05 21.43 21.48 21.30 21.34 0.0M
2024-11-04 21.48 21.49 21.32 21.43 0.0M
2024-11-01 21.36 21.50 21.32 21.48 0.0M
2024-10-31 21.56 21.59 21.33 21.36 0.0M
2024-10-30 21.51 21.57 21.45 21.56 0.0M
2024-10-29 21.51 21.56 21.40 21.50 0.0M
2024-10-28 21.40 21.59 21.39 21.51 0.0M
2024-10-25 21.33 21.40 21.26 21.39 0.0M
2024-10-24 21.43 21.45 21.29 21.32 0.0M
2024-10-23 21.21 21.49 21.20 21.43 0.0M
2024-10-22 21.19 21.23 21.14 21.21 0.0M
2024-10-21 21.05 21.19 20.99 21.18 0.0M
2024-10-18 21.09 21.13 21.03 21.05 0.0M
2024-10-17 21.02 21.11 20.96 21.08 0.0M
2024-10-16 20.96 21.05 20.90 21.02 0.0M
2024-10-15 21.13 21.14 20.92 20.96 0.0M
2024-10-14 21.10 21.17 21.06 21.13 0.0M
2024-10-11 20.99 21.13 20.96 21.10 0.0M
2024-10-10 21.09 21.17 20.96 20.98 0.0M
2024-10-09 20.99 21.10 20.96 21.08 0.0M
2024-10-08 21.11 21.12 20.85 20.99 0.0M
2024-10-07 21.19 21.25 21.07 21.11 0.0M
2024-10-04 20.94 21.23 20.79 21.19 0.0M
2024-10-03 20.87 20.98 20.84 20.93 0.0M
2024-10-02 20.46 20.88 20.44 20.87 0.0M
2024-10-01 20.47 20.60 20.37 20.45 0.0M
2024-09-30 20.29 20.51 20.20 20.46 0.0M
2024-09-27 20.66 20.89 20.26 20.28 0.0M
2024-09-26 20.59 20.72 20.54 20.65 0.0M
2024-09-25 20.37 20.60 20.32 20.58 0.0M
2024-09-24 20.37 20.57 20.32 20.37 0.0M
2024-09-23 20.41 20.50 20.30 20.36 0.0M
2024-09-20 20.18 20.49 20.11 20.41 0.0M
2024-09-19 20.09 20.34 20.04 20.18 0.0M
2024-09-18 20.08 20.15 19.83 20.09 0.0M
2024-09-17 19.82 20.09 19.78 20.07 0.0M
2024-09-16 19.84 19.87 19.68 19.82 0.0M
2024-09-13 19.93 19.93 19.78 19.85 0.0M
2024-09-12 20.00 20.08 19.91 19.92 0.0M
2024-09-11 20.01 20.02 19.80 20.00 0.0M
2024-09-10 20.12 20.18 19.97 20.00 0.0M
2024-09-09 20.06 20.21 20.03 20.13 0.0M
2024-09-06 20.23 20.29 20.00 20.07 0.0M
2024-09-05 20.21 20.34 20.13 20.22 0.0M
2024-09-04 20.43 20.47 20.21 20.21 0.0M
2024-09-03 20.64 20.68 20.38 20.43 0.0M
2024-09-02 20.62 20.69 20.52 20.64 0.0M
2024-08-30 20.43 20.63 20.38 20.61 0.0M
2024-08-29 20.29 20.50 20.24 20.43 0.0M
2024-08-28 20.21 20.34 20.17 20.29 0.0M
2024-08-27 20.29 20.37 20.20 20.20 0.0M
2024-08-26 20.24 20.31 20.13 20.29 0.0M
2024-08-23 20.47 20.53 20.22 20.26 0.0M
2024-08-22 20.36 20.52 20.30 20.47 0.0M
2024-08-21 20.37 20.54 20.25 20.36 0.0M
2024-08-20 20.53 20.62 20.36 20.36 0.0M
2024-08-19 20.61 20.66 20.35 20.53 0.0M
2024-08-16 20.81 20.82 20.60 20.60 0.0M
2024-08-15 20.64 20.86 20.55 20.80 0.0M
2024-08-14 20.52 20.68 20.45 20.63 0.0M
2024-08-13 20.52 20.64 20.48 20.52 0.0M
2024-08-12 20.47 20.65 20.46 20.51 0.0M
2024-08-09 20.52 20.60 20.42 20.45 0.0M
2024-08-08 20.44 20.57 20.26 20.52 0.0M
2024-08-07 20.17 20.59 20.16 20.44 0.0M
2024-08-06 20.22 20.53 20.14 20.16 0.0M
2024-08-05 20.46 20.47 19.87 20.22 0.0M
2024-08-02 20.62 20.71 20.43 20.47 0.0M
2024-08-01 20.78 20.83 20.59 20.62 0.0M
2024-07-31 21.07 21.25 20.72 20.77 0.0M
2024-07-30 21.22 21.38 21.05 21.07 0.0M
2024-07-29 21.21 21.29 21.10 21.21 0.0M
2024-07-26 21.29 21.34 21.12 21.20 0.0M
2024-07-25 21.19 21.34 20.97 21.28 0.0M
2024-07-24 21.39 21.44 21.05 21.19 0.0M
2024-07-23 21.59 21.60 21.38 21.39 0.0M
2024-07-22 21.66 21.68 21.49 21.58 0.0M
2024-07-19 21.68 21.72 21.60 21.66 0.0M
2024-07-18 21.51 21.68 21.40 21.67 0.0M
2024-07-17 21.79 21.82 21.49 21.50 0.0M
2024-07-16 21.77 21.86 21.76 21.78 0.0M
2024-07-15 21.78 21.85 21.65 21.76 0.0M
2024-07-12 21.88 21.97 21.70 21.78 0.0M
2024-07-11 22.22 22.25 21.70 21.88 0.0M
2024-07-10 22.19 22.24 22.17 22.22 0.0M
2024-07-09 22.13 22.21 22.11 22.18 0.0M
2024-07-08 22.11 22.16 22.05 22.12 0.0M
2024-07-05 22.19 22.21 22.07 22.11 0.0M
2024-07-04 22.24 22.24 22.14 22.18 0.0M
2024-07-03 22.21 22.28 22.12 22.24 0.0M
2024-07-02 22.22 22.25 22.18 22.20 0.0M
2024-07-01 22.14 22.26 22.11 22.21 0.0M
2024-06-28 22.12 22.19 22.06 22.13 0.0M
2024-06-27 22.13 22.13 22.05 22.11 0.0M
2024-06-26 21.99 22.14 21.98 22.13 0.0M
2024-06-25 21.99 22.00 21.93 21.99 0.0M
2024-06-24 22.01 22.03 21.88 21.98 0.0M
2024-06-21 21.89 22.02 21.85 22.01 0.0M
2024-06-20 21.79 21.89 21.76 21.89 0.0M
2024-06-19 21.76 21.79 21.72 21.78 0.0M
2024-06-18 21.74 21.81 21.71 21.76 0.0M
2024-06-17 21.69 21.77 21.66 21.74 0.0M
2024-06-14 21.65 21.82 21.62 21.69 0.0M
2024-06-13 21.65 21.70 21.60 21.65 0.0M
2024-06-12 21.65 21.71 21.50 21.64 0.0M
2024-06-11 21.67 21.71 21.62 21.65 0.0M
2024-06-10 21.63 21.69 21.62 21.66 0.0M
2024-06-07 21.48 21.68 21.42 21.62 0.0M
2024-06-06 21.54 21.59 21.44 21.48 0.0M
2024-06-05 21.39 21.59 21.38 21.54 0.0M
2024-06-04 21.56 21.60 21.35 21.39 0.0M
2024-06-03 21.72 21.74 21.53 21.55 0.0M
2024-05-31 21.68 21.73 21.62 21.72 0.0M
2024-05-30 21.75 21.75 21.60 21.68 0.0M
2024-05-29 21.69 21.77 21.65 21.75 0.0M
2024-05-28 21.65 21.70 21.61 21.69 0.0M
2024-05-27 21.68 21.68 21.62 21.65 0.0M
2024-05-24 21.67 21.70 21.65 21.67 0.0M
2024-05-23 21.65 21.71 21.61 21.67 0.0M
2024-05-22 21.58 21.66 21.57 21.65 0.0M
2024-05-21 21.60 21.63 21.54 21.57 0.0M
2024-05-20 21.54 21.61 21.50 21.59 0.0M
2024-05-17 21.52 21.60 21.49 21.54 0.0M
2024-05-16 21.45 21.55 21.27 21.52 0.0M
2024-05-15 21.63 21.65 21.43 21.45 0.0M
2024-05-14 21.59 21.67 21.59 21.62 0.0M
2024-05-13 21.55 21.61 21.52 21.60 0.0M
2024-05-10 21.53 21.58 21.50 21.55 0.0M
2024-05-09 21.52 21.58 21.48 21.52 0.0M
2024-05-08 21.43 21.55 21.41 21.52 0.0M
2024-05-07 21.35 21.44 21.34 21.43 0.0M
2024-05-06 21.11 21.37 21.10 21.34 0.0M
2024-05-03 21.22 21.24 20.97 21.12 0.0M
2024-05-02 21.40 21.58 21.14 21.21 0.0M
2024-05-01 21.79 21.83 21.15 21.33 0.0M
2024-04-30 21.62 21.80 21.58 21.79 0.0M
2024-04-29 21.79 22.09 21.33 21.62 0.0M
2024-04-26 21.49 21.87 21.39 21.85 0.0M
2024-04-25 21.43 21.50 21.42 21.50 0.0M
2024-04-24 21.37 21.44 21.36 21.44 0.0M
2024-04-23 21.38 21.38 21.33 21.37 0.0M
2024-04-22 21.36 21.38 21.33 21.38 0.0M
2024-04-19 21.36 21.37 21.21 21.36 0.0M
2024-04-18 21.33 21.37 21.28 21.36 0.0M
2024-04-17 21.38 21.38 21.30 21.33 0.0M
2024-04-16 21.32 21.39 21.26 21.37 0.0M
2024-04-15 21.15 21.34 21.14 21.31 0.0M
2024-04-12 21.18 21.20 21.08 21.18 0.0M
2024-04-11 21.18 21.19 21.11 21.18 0.0M
2024-04-10 20.98 21.18 20.97 21.17 0.0M
2024-04-09 20.99 21.01 20.96 20.98 0.0M
2024-04-08 20.95 21.01 20.95 20.99 0.0M
2024-04-05 20.92 20.98 20.85 20.96 0.0M
2024-04-04 20.97 20.98 20.89 20.92 0.0M
2024-04-03 20.95 21.00 20.94 20.97 0.0M
2024-04-02 20.97 20.99 20.93 20.95 0.0M
2024-04-01 20.95 20.99 20.92 20.97 0.0M
2024-03-29 20.95 20.98 20.92 20.96 0.0M
2024-03-28 20.94 20.97 20.91 20.94 0.0M
2024-03-27 21.00 21.03 20.90 20.94 0.0M
2024-03-26 21.00 21.01 20.95 20.99 0.0M
2024-03-25 20.95 21.02 20.90 20.99 0.0M
2024-03-22 21.06 21.08 20.89 20.94 0.0M
2024-03-21 21.01 21.09 20.87 21.06 0.0M
2024-03-20 20.96 21.10 20.94 21.01 0.0M
2024-03-19 20.72 20.97 20.70 20.95 0.0M
2024-03-18 20.71 20.75 20.69 20.72 0.0M
2024-03-15 20.62 20.73 20.57 20.71 0.0M
2024-03-14 20.56 20.63 20.50 20.61 0.0M
2024-03-13 20.57 20.58 20.49 20.56 0.0M
2024-03-12 20.46 20.64 20.41 20.56 0.0M
2024-03-11 20.47 20.49 20.39 20.45 0.0M
2024-03-08 20.58 20.60 20.38 20.47 0.0M
2024-03-07 20.75 20.76 20.51 20.58 0.0M
2024-03-06 20.85 20.86 20.71 20.75 0.0M
2024-03-05 20.91 20.93 20.80 20.85 0.0M
2024-03-04 20.86 20.93 20.82 20.91 0.0M
2024-03-01 20.86 20.94 20.85 20.86 0.0M
2024-02-29 20.93 20.94 20.76 20.86 0.0M
2024-02-28 20.91 20.96 20.89 20.93 0.0M
2024-02-27 20.94 20.94 20.85 20.91 0.0M
2024-02-26 20.91 20.96 20.89 20.94 0.0M
2024-02-23 20.92 20.95 20.88 20.91 0.0M
2024-02-22 20.91 20.95 20.87 20.92 0.0M
2024-02-21 20.86 20.92 20.84 20.90 0.0M
2024-02-20 20.86 20.90 20.81 20.85 0.0M
2024-02-19 20.87 20.89 20.82 20.85 0.0M
2024-02-16 20.84 20.94 20.83 20.88 0.0M
2024-02-15 20.93 20.94 20.79 20.84 0.0M
2024-02-14 20.96 20.97 20.90 20.93 0.0M
2024-02-13 20.76 20.98 20.75 20.96 0.0M
2024-02-12 20.75 20.78 20.70 20.76 0.0M
2024-02-09 20.75 20.80 20.71 20.75 0.0M
2024-02-08 20.60 20.77 20.56 20.75 0.0M
2024-02-07 20.57 20.61 20.52 20.59 0.0M
2024-02-06 20.65 20.70 20.56 20.57 0.0M
2024-02-05 20.63 20.69 20.60 20.65 0.0M
2024-02-02 20.39 20.66 20.37 20.63 0.0M
2024-02-01 20.49 20.52 20.32 20.39 0.0M
2024-01-31 20.57 20.61 20.37 20.49 0.0M
2024-01-30 20.54 20.62 20.50 20.57 0.0M
2024-01-29 20.64 20.67 20.51 20.54 0.0M
2024-01-26 20.59 20.65 20.55 20.64 0.0M
2024-01-25 20.62 20.67 20.52 20.59 0.0M
2024-01-24 20.68 20.69 20.52 20.62 0.0M
2024-01-23 20.59 20.73 20.51 20.68 0.0M
2024-01-22 20.61 20.62 20.52 20.59 0.0M
2024-01-19 20.58 20.68 20.56 20.59 0.0M
2024-01-18 20.59 20.61 20.52 20.59 0.0M
2024-01-17 20.47 20.64 20.45 20.59 0.0M
2024-01-16 20.32 20.49 20.30 20.46 0.0M
2024-01-15 20.22 20.34 20.21 20.32 0.0M
2024-01-12 20.27 20.30 20.15 20.21 0.0M
2024-01-11 20.32 20.46 20.26 20.26 0.0M
2024-01-10 20.15 20.34 20.13 20.32 0.0M
2024-01-09 20.16 20.18 20.03 20.15 0.0M
2024-01-08 20.25 20.30 20.08 20.15 0.0M
2024-01-05 20.20 20.41 20.14 20.25 0.0M
2024-01-04 20.04 20.23 19.98 20.20 0.0M
2024-01-03 19.88 20.10 19.85 20.04 0.0M
2024-01-02 19.84 19.92 19.81 19.87 0.0M
2024-01-01 19.84 19.85 19.84 19.84 0.0M