CNFinance Holdings Ltd (CNF)
USD 5.68
(-0.7%)
USD 5.68
(-0.7%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Sep, 2021 | 4.88 | 5.25 | 4.8 | 5.17 | 46.09 Thousand |
| 13 Sep, 2021 | 4.88 | 5.0 | 4.7 | 4.89 | 2540.00 |
| 10 Sep, 2021 | 4.7 | 4.88 | 4.69 | 4.88 | 2280.00 |
| 09 Sep, 2021 | 4.81 | 4.88 | 4.59 | 4.8 | 1760.00 |
| 08 Sep, 2021 | 4.5 | 4.81 | 4.5 | 4.76 | 10.52 Thousand |
| 07 Sep, 2021 | 4.2 | 4.77 | 4.2 | 4.49 | 8710.00 |
| 03 Sep, 2021 | 4.47 | 4.47 | 4.22 | 4.29 | 5390.00 |
| 02 Sep, 2021 | 3.95 | 4.44 | 3.95 | 4.06 | 20.78 Thousand |
| 01 Sep, 2021 | 3.81 | 4.1 | 3.67 | 3.95 | 25.22 Thousand |
| 31 Aug, 2021 | 3.87 | 4.25 | 3.56 | 3.67 | 9510.00 |
CNGL
CNH
CNI
CMU
CNA
CNC