Yangzijiang Financial Holding

YANZ
🏛️ singapore →
1.17
Last Update: 2025-09-29
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 0.35 0.36 0.35 0.36 10.3M
2022-12-29 0.35 0.36 0.35 0.35 12.3M
2022-12-28 0.35 0.35 0.35 0.35 2.0M
2022-12-27 0.35 0.35 0.35 0.35 1.2M
2022-12-23 0.35 0.35 0.34 0.35 5.2M
2022-12-22 0.35 0.35 0.34 0.35 8.2M
2022-12-21 0.35 0.35 0.34 0.35 16.6M
2022-12-20 0.35 0.35 0.35 0.35 9.8M
2022-12-19 0.35 0.35 0.34 0.35 20.9M
2022-12-16 0.34 0.35 0.34 0.35 20.3M
2022-12-15 0.34 0.35 0.34 0.34 9.5M
2022-12-14 0.34 0.35 0.34 0.34 23.6M
2022-12-13 0.34 0.34 0.34 0.34 3.5M
2022-12-12 0.34 0.34 0.33 0.34 18.9M
2022-12-09 0.33 0.34 0.33 0.34 11.2M
2022-12-08 0.34 0.34 0.33 0.33 9.2M
2022-12-07 0.34 0.34 0.34 0.34 5.7M
2022-12-06 0.34 0.34 0.33 0.34 27.1M
2022-12-05 0.35 0.35 0.34 0.35 31.9M
2022-12-02 0.35 0.35 0.35 0.35 5.0M
2022-12-01 0.35 0.36 0.35 0.36 29.4M
2022-11-30 0.35 0.35 0.34 0.35 17.4M
2022-11-29 0.35 0.35 0.34 0.35 22.9M
2022-11-28 0.35 0.35 0.34 0.34 14.5M
2022-11-25 0.36 0.36 0.35 0.35 15.4M
2022-11-24 0.35 0.36 0.35 0.36 33.1M
2022-11-23 0.35 0.36 0.35 0.35 20.6M
2022-11-22 0.34 0.35 0.34 0.34 21.7M
2022-11-21 0.35 0.35 0.34 0.35 5.6M
2022-11-18 0.36 0.36 0.35 0.35 26.8M
2022-11-17 0.36 0.36 0.35 0.36 16.5M
2022-11-16 0.37 0.37 0.35 0.36 33.3M
2022-11-15 0.36 0.37 0.35 0.37 25.9M
2022-11-14 0.35 0.36 0.34 0.36 51.3M
2022-11-11 0.34 0.35 0.33 0.34 41.0M
2022-11-10 0.34 0.34 0.33 0.34 4.9M
2022-11-09 0.34 0.34 0.33 0.34 9.8M
2022-11-08 0.34 0.35 0.34 0.34 9.1M
2022-11-07 0.34 0.34 0.34 0.34 3.2M
2022-11-04 0.32 0.34 0.32 0.34 27.5M
2022-11-03 0.32 0.33 0.32 0.33 6.2M
2022-11-02 0.33 0.33 0.32 0.32 10.7M
2022-11-01 0.31 0.33 0.31 0.33 25.4M
2022-10-31 0.33 0.34 0.31 0.31 38.4M
2022-10-28 0.33 0.34 0.33 0.33 30.6M
2022-10-27 0.34 0.35 0.34 0.34 16.9M
2022-10-26 0.34 0.35 0.34 0.34 16.6M
2022-10-25 0.35 0.35 0.34 0.34 23.2M
2022-10-21 0.36 0.36 0.35 0.35 2.6M
2022-10-20 0.35 0.36 0.35 0.35 14.8M
2022-10-19 0.35 0.36 0.35 0.35 10.1M
2022-10-18 0.35 0.36 0.34 0.36 24.9M
2022-10-17 0.35 0.36 0.35 0.35 23.7M
2022-10-14 0.36 0.37 0.35 0.35 17.7M
2022-10-13 0.36 0.36 0.35 0.36 18.6M
2022-10-12 0.37 0.37 0.35 0.35 47.8M
2022-10-11 0.37 0.37 0.37 0.37 12.4M
2022-10-10 0.37 0.38 0.37 0.37 19.2M
2022-10-07 0.38 0.38 0.37 0.38 13.6M
2022-10-06 0.38 0.38 0.37 0.38 6.9M
2022-10-05 0.38 0.38 0.37 0.37 23.1M
2022-10-04 0.37 0.38 0.37 0.38 6.7M
2022-10-03 0.37 0.38 0.37 0.37 18.3M
2022-09-30 0.37 0.38 0.37 0.38 20.6M
2022-09-29 0.38 0.38 0.37 0.38 20.7M
2022-09-28 0.39 0.39 0.37 0.37 68.7M
2022-09-27 0.39 0.40 0.38 0.39 59.5M
2022-09-26 0.40 0.40 0.39 0.39 21.0M
2022-09-23 0.40 0.41 0.40 0.40 58.2M
2022-09-22 0.39 0.40 0.38 0.40 18.1M
2022-09-21 0.39 0.39 0.39 0.39 7.8M
2022-09-20 0.39 0.40 0.39 0.39 10.8M
2022-09-19 0.39 0.40 0.38 0.39 15.6M
2022-09-16 0.40 0.40 0.39 0.39 23.7M
2022-09-15 0.39 0.40 0.39 0.39 16.8M
2022-09-14 0.40 0.40 0.39 0.39 33.9M
2022-09-13 0.40 0.41 0.40 0.40 10.2M
2022-09-12 0.40 0.41 0.40 0.40 34.5M
2022-09-09 0.38 0.40 0.38 0.40 64.7M
2022-09-08 0.38 0.38 0.38 0.38 13.5M
2022-09-07 0.38 0.38 0.37 0.38 40.2M
2022-09-06 0.38 0.39 0.38 0.38 19.2M
2022-09-05 0.38 0.39 0.38 0.38 7.0M
2022-09-02 0.39 0.39 0.38 0.38 26.0M
2022-09-01 0.38 0.39 0.38 0.39 30.1M
2022-08-31 0.38 0.38 0.38 0.38 7.9M
2022-08-30 0.38 0.38 0.38 0.38 8.2M
2022-08-29 0.38 0.38 0.37 0.38 23.0M
2022-08-26 0.39 0.39 0.38 0.39 19.0M
2022-08-25 0.39 0.39 0.38 0.39 45.3M
2022-08-24 0.39 0.40 0.39 0.39 49.6M
2022-08-23 0.38 0.39 0.37 0.38 22.6M
2022-08-22 0.37 0.38 0.36 0.38 49.8M
2022-08-19 0.37 0.37 0.36 0.36 14.9M
2022-08-18 0.37 0.37 0.36 0.36 34.6M
2022-08-17 0.35 0.37 0.35 0.37 66.4M
2022-08-16 0.36 0.37 0.35 0.35 91.9M
2022-08-15 0.39 0.39 0.36 0.36 107.5M
2022-08-12 0.39 0.39 0.38 0.39 66.1M
2022-08-11 0.40 0.41 0.39 0.39 89.5M
2022-08-10 0.40 0.40 0.39 0.40 22.3M
2022-08-08 0.40 0.40 0.39 0.40 21.5M
2022-08-05 0.40 0.40 0.40 0.40 18.6M
2022-08-04 0.40 0.41 0.40 0.40 18.0M
2022-08-03 0.40 0.40 0.39 0.40 10.0M
2022-08-02 0.40 0.40 0.39 0.40 18.6M
2022-08-01 0.40 0.41 0.40 0.40 15.4M
2022-07-29 0.41 0.42 0.40 0.40 23.7M
2022-07-28 0.42 0.42 0.41 0.41 18.7M
2022-07-27 0.40 0.41 0.40 0.41 48.7M
2022-07-26 0.40 0.40 0.39 0.40 16.7M
2022-07-25 0.40 0.40 0.39 0.39 19.4M
2022-07-22 0.40 0.41 0.39 0.40 30.6M
2022-07-21 0.41 0.41 0.40 0.40 27.6M
2022-07-20 0.41 0.41 0.40 0.41 28.5M
2022-07-19 0.40 0.41 0.40 0.40 5.8M
2022-07-18 0.41 0.42 0.40 0.40 36.4M
2022-07-15 0.41 0.41 0.40 0.41 16.2M
2022-07-14 0.42 0.42 0.40 0.40 30.8M
2022-07-13 0.43 0.43 0.42 0.42 11.0M
2022-07-12 0.42 0.43 0.42 0.42 21.0M
2022-07-08 0.41 0.43 0.40 0.42 43.9M
2022-07-07 0.41 0.41 0.40 0.41 14.4M
2022-07-06 0.40 0.42 0.40 0.41 58.0M
2022-07-05 0.42 0.42 0.40 0.40 26.5M
2022-07-04 0.41 0.42 0.41 0.42 11.4M
2022-07-01 0.42 0.42 0.41 0.41 19.1M
2022-06-30 0.42 0.42 0.41 0.41 36.8M
2022-06-29 0.44 0.44 0.42 0.42 44.9M
2022-06-28 0.44 0.44 0.43 0.44 20.7M
2022-06-27 0.44 0.44 0.43 0.44 30.0M
2022-06-24 0.44 0.44 0.43 0.43 34.2M
2022-06-23 0.45 0.46 0.43 0.43 56.0M
2022-06-22 0.47 0.47 0.45 0.45 48.6M
2022-06-21 0.46 0.47 0.46 0.47 18.2M
2022-06-20 0.45 0.46 0.45 0.46 28.5M
2022-06-17 0.46 0.47 0.45 0.45 51.1M
2022-06-16 0.49 0.49 0.46 0.46 56.3M
2022-06-15 0.49 0.50 0.48 0.48 31.4M
2022-06-14 0.49 0.50 0.48 0.49 29.9M
2022-06-13 0.49 0.50 0.48 0.48 37.2M
2022-06-10 0.50 0.51 0.49 0.50 61.3M
2022-06-09 0.53 0.53 0.50 0.51 94.8M
2022-06-08 0.53 0.54 0.52 0.53 58.2M
2022-06-07 0.54 0.54 0.52 0.53 72.7M
2022-06-06 0.53 0.55 0.52 0.54 60.8M
2022-06-03 0.52 0.53 0.51 0.52 27.1M
2022-06-02 0.51 0.52 0.50 0.52 35.8M
2022-06-01 0.50 0.51 0.50 0.50 17.4M
2022-05-31 0.50 0.51 0.49 0.50 78.6M
2022-05-30 0.48 0.49 0.47 0.48 20.4M
2022-05-27 0.49 0.49 0.47 0.47 43.4M
2022-05-26 0.48 0.49 0.48 0.49 22.3M
2022-05-25 0.49 0.49 0.47 0.48 36.3M
2022-05-24 0.46 0.49 0.46 0.48 79.0M
2022-05-23 0.44 0.45 0.43 0.44 29.0M
2022-05-20 0.40 0.44 0.40 0.43 72.9M
2022-05-19 0.40 0.42 0.39 0.39 51.2M
2022-05-18 0.42 0.43 0.41 0.41 34.7M
2022-05-17 0.45 0.45 0.42 0.42 31.4M
2022-05-13 0.42 0.45 0.42 0.44 40.7M
2022-05-12 0.45 0.45 0.41 0.42 69.3M
2022-05-11 0.47 0.48 0.44 0.45 73.1M
2022-05-10 0.48 0.48 0.46 0.47 28.3M
2022-05-09 0.49 0.51 0.48 0.48 49.6M
2022-05-06 0.46 0.49 0.46 0.48 31.0M
2022-05-05 0.47 0.51 0.46 0.47 94.7M
2022-05-04 0.52 0.53 0.46 0.47 114.6M
2022-04-29 0.62 0.63 0.55 0.55 98.7M
2022-04-28 0.69 0.70 0.58 0.62 170.1M