CNFinance Holdings Limited American Depositary Shares (NY: CNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.030	1.060	0.9800	1.020	73,275	+0.01(+0.99%)
Mar 10, 2025	0.9800	1.070	0.9775	1.010	41,371	+0.03(+2.54%)
Mar 07, 2025	1.020	1.040	0.9850	0.9850	47,311	-0.03(-2.96%)
Mar 06, 2025	1.048	1.050	1.000	1.015	31,819	-0.02(-1.46%)
Mar 05, 2025	1.060	1.060	1.000	1.030	51,274	-0.03(-2.83%)
Mar 04, 2025	1.040	1.080	1.020	1.060	17,970	+0.01(+0.81%)
Mar 03, 2025	1.100	1.120	1.030	1.052	24,478	-0.04(-3.53%)
Feb 28, 2025	1.130	1.130	1.070	1.090	14,356	-0.03(-2.87%)
Feb 27, 2025	1.105	1.130	1.052	1.122	24,302	+0.02(+1.56%)
Feb 26, 2025	1.125	1.155	1.090	1.105	22,132	-0.01(-0.45%)
Feb 25, 2025	1.177	1.177	1.100	1.110	16,021	-0.04(-3.48%)
Feb 24, 2025	1.110	1.170	1.110	1.150	18,883	+0.03(+2.67%)
Feb 21, 2025	1.110	1.160	1.110	1.120	16,407	+0.01(+0.91%)
Feb 20, 2025	1.150	1.160	1.110	1.110	29,882	-0.06(-5.13%)
Feb 19, 2025	1.120	1.180	1.110	1.170	27,620	+0.07(+6.36%)
Feb 18, 2025	1.170	1.180	1.070	1.100	53,093	-0.10(-8.33%)
Feb 14, 2025	1.160	1.210	1.100	1.200	6,625	+0.04(+3.45%)
Feb 13, 2025	1.230	1.230	1.100	1.160	25,490	-0.03(-2.52%)
Feb 12, 2025	1.200	1.210	1.120	1.190	14,839	-0.01(-1.15%)
Feb 11, 2025	1.230	1.235	1.130	1.204	27,355	+0.03(+2.89%)
Feb 10, 2025	1.270	1.270	1.160	1.170	20,330	-0.09(-7.14%)
Feb 07, 2025	1.240	1.280	1.180	1.260	24,977	+0.03(+2.44%)
Feb 06, 2025	1.270	1.280	1.170	1.230	14,567	-0.08(-6.11%)
Feb 05, 2025	1.190	1.310	1.190	1.310	7,303	+0.12(+10.08%)
Feb 04, 2025	1.240	1.280	1.190	1.190	23,566	-0.04(-3.25%)
Feb 03, 2025	1.170	1.250	1.156	1.230	12,706	+0.00(+0.00%)
Jan 31, 2025	1.320	1.329	1.230	1.230	20,997	-0.12(-8.89%)
Jan 30, 2025	1.220	1.390	1.220	1.350	16,560	+0.12(+9.76%)
Jan 29, 2025	1.180	1.260	1.180	1.230	44,424	+0.04(+3.36%)
Jan 28, 2025	1.160	1.190	1.150	1.190	20,373	+0.03(+2.59%)
Jan 27, 2025	1.140	1.170	1.130	1.160	30,259	+0.04(+3.57%)
Jan 24, 2025	1.140	1.190	1.109	1.120	12,355	-0.03(-2.61%)
Jan 23, 2025	1.140	1.180	1.130	1.150	4,069	-0.02(-1.71%)
Jan 22, 2025	1.190	1.190	1.150	1.170	10,015	-0.02(-1.68%)
Jan 21, 2025	1.190	1.200	1.109	1.190	37,037	+0.01(+0.85%)
Jan 17, 2025	1.100	1.180	1.090	1.180	5,999	+0.10(+9.26%)
Jan 16, 2025	1.080	1.100	1.070	1.080	12,834	-0.02(-1.82%)
Jan 15, 2025	1.160	1.160	1.100	1.100	12,935	-0.05(-4.35%)
Jan 14, 2025	1.090	1.150	1.080	1.150	8,469	+0.10(+9.52%)
Jan 13, 2025	1.170	1.170	1.050	1.050	57,535	-0.14(-11.76%)
Jan 10, 2025	1.180	1.250	1.120	1.190	80,500	+0.01(+0.85%)
Jan 08, 2025	1.060	1.250	1.050	1.180	55,733	+0.15(+14.56%)
Jan 07, 2025	1.010	1.090	1.010	1.030	136,885	-0.01(-0.96%)
Jan 06, 2025	1.040	1.100	1.000	1.040	68,324	+0.02(+1.96%)
Jan 03, 2025	1.030	1.135	0.9950	1.020	67,869	-0.02(-1.92%)