CNFinance Holdings Ltd (CNF)
USD 0.59
(-4.84%)
USD 0.59
(-4.84%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Jan, 2019 | 5.65 | 5.66 | 5.6 | 5.66 | 5505.00 |
| 14 Jan, 2019 | 5.54 | 5.54 | 5.5 | 5.5 | 770.00 |
| 11 Jan, 2019 | 5.52 | 5.72 | 5.51 | 5.55 | 2129.00 |
| 09 Jan, 2019 | 5.55 | 5.57 | 5.55 | 5.55 | 3155.00 |
| 08 Jan, 2019 | 5.67 | 5.67 | 5.67 | 5.67 | 200.00 |
| 07 Jan, 2019 | 5.85 | 5.86 | 5.53 | 5.66 | 5664.00 |
| 04 Jan, 2019 | 5.56 | 5.8 | 5.56 | 5.8 | 5042.00 |
| 03 Jan, 2019 | 5.59 | 5.91 | 5.5 | 5.5 | 9648.00 |
| 02 Jan, 2019 | 5.39 | 5.5 | 5.3 | 5.3 | 7960.00 |
| 31 Dec, 2018 | 5.82 | 5.9 | 5.34 | 5.51 | 13.93 Thousand |
CNGL
CNH
CNI
CMU
CNA
CNC