CNFinance Holdings Ltd (CNF)
USD 0.6
(1.69%)
USD 0.6
(1.69%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 May, 2019 | 5.55 | 5.59 | 5.44 | 5.59 | 3931.00 |
| 09 May, 2019 | 5.82 | 5.82 | 5.73 | 5.73 | 2502.00 |
| 08 May, 2019 | 5.78 | 5.78 | 5.78 | 5.78 | 562.00 |
| 07 May, 2019 | 6.04 | 6.04 | 5.79 | 5.8 | 25.54 Thousand |
| 06 May, 2019 | 5.75 | 5.99 | 5.75 | 5.99 | 5004.00 |
| 03 May, 2019 | 5.95 | 5.97 | 5.76 | 5.85 | 14.7 Thousand |
| 02 May, 2019 | 5.81 | 5.95 | 5.81 | 5.91 | 931.00 |
| 01 May, 2019 | 5.94 | 5.94 | 5.86 | 5.9 | 552.00 |
| 30 Apr, 2019 | 5.98 | 6.01 | 5.89 | 5.89 | 1232.00 |
| 29 Apr, 2019 | 5.96 | 5.98 | 5.96 | 5.98 | 769.00 |
CNGL
CNH
CNI
CMU
CNA
CNC