Global X MSCI China Consumer Disc ETF

CHIQ
🏛️ usa →
23.55
Last Update: 2025-09-26
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
2023-12-29 17.45 17.69 17.45 17.60 0.1M
2023-12-28 17.34 17.60 17.34 17.44 0.1M
2023-12-27 17.32 17.45 17.27 17.34 0.1M
2023-12-26 17.39 17.55 17.28 17.38 0.1M
2023-12-22 17.24 17.35 17.00 17.26 0.1M
2023-12-21 17.31 17.60 17.28 17.58 0.2M
2023-12-20 17.27 17.38 17.01 17.01 0.2M
2023-12-19 17.43 17.61 17.38 17.60 0.0M
2023-12-18 17.33 17.45 17.32 17.38 0.2M
2023-12-15 17.55 17.74 17.49 17.49 0.0M
2023-12-14 17.31 17.65 17.21 17.56 0.1M
2023-12-13 17.20 17.34 17.01 17.31 0.1M
2023-12-12 17.30 17.45 17.25 17.40 0.1M
2023-12-11 17.12 17.36 17.03 17.31 0.0M
2023-12-08 17.25 17.32 17.20 17.20 0.0M
2023-12-07 17.51 17.51 17.42 17.50 0.1M
2023-12-06 17.56 17.68 17.46 17.46 0.1M
2023-12-05 17.27 17.42 17.22 17.40 0.0M
2023-12-04 17.57 17.68 17.49 17.55 0.1M
2023-12-01 17.78 17.90 17.67 17.90 0.1M
2023-11-30 17.99 18.13 17.79 18.08 0.1M
2023-11-29 18.06 18.21 17.96 18.06 0.1M
2023-11-28 18.33 18.48 18.25 18.39 0.1M
2023-11-27 18.20 18.21 18.10 18.10 0.0M
2023-11-24 18.19 18.42 18.11 18.40 0.0M
2023-11-22 18.38 18.39 18.13 18.21 0.0M
2023-11-21 18.37 18.53 18.25 18.25 0.0M
2023-11-20 18.34 18.69 18.23 18.67 0.1M
2023-11-17 17.97 18.19 17.97 18.14 0.1M
2023-11-16 18.03 18.30 17.87 18.06 0.1M
2023-11-15 18.66 18.95 18.60 18.72 0.1M
2023-11-14 18.14 18.43 17.98 18.37 0.1M
2023-11-13 17.85 18.15 17.80 17.99 0.0M
2023-11-10 17.78 17.91 17.65 17.86 0.1M
2023-11-09 18.16 18.26 17.84 17.84 0.0M
2023-11-08 18.19 18.34 18.06 18.17 0.0M
2023-11-07 18.18 18.36 18.09 18.33 0.0M
2023-11-06 18.50 18.71 18.31 18.32 0.0M
2023-11-03 18.08 18.29 18.08 18.26 0.0M
2023-11-02 17.70 17.71 17.61 17.64 0.1M
2023-11-01 17.46 17.57 17.33 17.50 0.1M
2023-10-31 17.67 17.71 17.39 17.66 0.1M
2023-10-30 18.27 18.30 18.01 18.04 0.0M
2023-10-27 18.20 18.25 17.91 17.95 0.0M
2023-10-26 17.81 17.97 17.77 17.85 0.0M
2023-10-25 17.87 18.07 17.72 17.90 0.1M
2023-10-24 17.55 18.26 17.55 18.17 0.1M
2023-10-23 17.25 17.66 17.16 17.50 0.0M
2023-10-20 17.44 17.55 17.33 17.38 0.1M
2023-10-19 17.67 17.81 17.60 17.64 0.2M
2023-10-18 18.02 18.11 17.94 17.97 0.0M
2023-10-17 18.01 18.25 17.97 18.10 0.0M
2023-10-16 18.09 18.37 17.92 18.31 0.0M
2023-10-13 18.20 18.33 18.10 18.20 0.0M
2023-10-12 18.82 18.92 18.28 18.36 0.0M
2023-10-11 18.83 19.01 18.70 18.78 0.1M
2023-10-10 18.39 18.73 18.29 18.71 0.1M
2023-10-09 18.05 18.21 18.03 18.20 0.0M
2023-10-06 17.76 18.29 17.76 18.23 0.0M
2023-10-05 17.75 17.84 17.66 17.80 0.0M
2023-10-04 17.76 17.83 17.71 17.82 0.0M
2023-10-03 17.88 18.04 17.86 17.91 0.1M
2023-10-02 18.33 18.44 18.25 18.28 0.0M
2023-09-29 18.52 18.58 18.34 18.40 0.0M
2023-09-28 17.91 18.16 17.91 18.16 0.0M
2023-09-27 18.08 18.12 17.97 18.06 0.0M
2023-09-26 18.01 18.17 17.99 18.02 0.0M
2023-09-25 18.10 18.34 18.10 18.30 0.1M
2023-09-22 18.69 18.72 18.58 18.58 0.0M
2023-09-21 17.98 18.11 17.98 18.06 0.0M
2023-09-20 18.56 18.68 18.38 18.38 0.1M
2023-09-19 18.78 18.84 18.57 18.61 0.1M
2023-09-18 18.88 19.01 18.76 18.98 0.0M
2023-09-15 18.90 19.14 18.88 18.94 0.0M
2023-09-14 18.91 19.08 18.87 18.99 0.0M
2023-09-13 18.96 19.06 18.88 18.89 0.1M
2023-09-12 18.99 19.25 18.95 19.18 0.0M
2023-09-11 19.00 19.09 18.82 19.09 0.1M
2023-09-08 18.66 18.80 18.56 18.62 0.1M
2023-09-07 18.86 18.86 18.62 18.76 0.1M
2023-09-06 19.41 19.69 19.37 19.40 0.0M
2023-09-05 19.58 19.62 19.33 19.44 0.1M
2023-09-01 19.68 20.02 19.68 19.83 0.1M
2023-08-31 19.41 19.48 19.26 19.33 0.0M
2023-08-30 19.44 19.66 19.42 19.55 0.2M
2023-08-29 19.31 19.69 19.17 19.64 0.1M
2023-08-28 18.87 19.03 18.81 18.93 0.1M
2023-08-25 18.57 18.64 18.33 18.60 0.0M
2023-08-24 18.82 18.98 18.63 18.64 0.1M
2023-08-23 18.39 18.66 18.39 18.55 0.1M
2023-08-22 18.55 18.56 18.30 18.36 0.1M
2023-08-21 18.18 18.50 18.11 18.46 0.1M
2023-08-18 18.23 18.33 18.12 18.22 0.1M
2023-08-17 19.19 19.20 18.82 18.85 0.2M
2023-08-16 18.64 18.83 18.61 18.63 0.7M
2023-08-15 19.24 19.24 18.92 18.96 0.1M
2023-08-14 19.30 19.49 19.15 19.45 0.1M
2023-08-11 19.76 19.82 19.52 19.67 0.1M
2023-08-10 20.52 20.88 20.31 20.33 0.1M
2023-08-09 20.37 20.41 20.05 20.17 0.0M
2023-08-08 20.07 20.20 19.97 20.15 0.0M
2023-08-07 20.92 20.92 20.49 20.75 0.1M
2023-08-04 21.01 21.15 20.77 20.79 0.1M
2023-08-03 20.71 21.10 20.61 20.95 0.1M
2023-08-02 20.61 20.61 20.25 20.31 0.2M
2023-08-01 21.12 21.20 20.94 20.94 0.1M
2023-07-31 21.39 21.67 21.23 21.63 0.1M
2023-07-28 20.89 21.34 20.85 21.28 0.1M
2023-07-27 20.32 20.32 19.95 20.01 0.1M
2023-07-26 19.66 20.23 19.64 20.18 0.1M
2023-07-25 19.90 20.11 19.74 19.76 0.3M
2023-07-24 18.84 19.60 18.81 19.48 0.0M
2023-07-21 19.02 19.03 18.89 18.95 0.0M
2023-07-20 18.88 18.96 18.86 18.91 0.0M
2023-07-19 19.13 19.26 18.97 19.00 0.0M
2023-07-18 19.08 19.14 18.78 18.93 0.0M
2023-07-17 19.03 19.29 18.98 19.29 0.0M
2023-07-14 19.46 19.50 19.28 19.42 0.2M
2023-07-13 19.48 19.77 19.47 19.77 0.0M
2023-07-12 19.19 19.45 19.04 19.44 0.3M
2023-07-11 18.68 18.85 18.53 18.81 0.1M
2023-07-10 18.19 18.56 18.18 18.54 0.2M
2023-07-07 17.97 18.42 17.92 18.29 0.0M
2023-07-06 18.02 18.16 17.80 17.90 0.1M
2023-07-05 18.26 18.37 18.24 18.37 0.1M
2023-07-03 18.52 18.63 18.39 18.42 0.0M
2023-06-30 18.03 18.15 17.92 18.04 0.1M
2023-06-29 17.88 17.88 17.75 17.85 0.1M
2023-06-28 18.22 18.24 18.05 18.24 0.1M
2023-06-27 18.15 18.34 18.15 18.34 0.1M
2023-06-26 17.81 18.03 17.81 17.88 0.1M
2023-06-23 17.99 17.99 17.70 17.81 0.5M
2023-06-22 18.38 18.38 18.15 18.36 0.0M
2023-06-21 18.41 18.59 18.37 18.45 0.0M
2023-06-20 18.85 18.87 18.48 18.59 0.1M
2023-06-16 19.77 19.84 19.38 19.47 0.2M
2023-06-15 19.45 19.67 19.44 19.63 0.3M
2023-06-14 18.71 19.06 18.71 18.98 0.2M
2023-06-13 18.67 18.90 18.62 18.64 0.2M
2023-06-12 18.42 18.49 18.36 18.40 0.0M
2023-06-09 18.34 18.45 18.28 18.29 0.0M
2023-06-08 18.06 18.32 18.04 18.22 0.0M
2023-06-07 18.06 18.30 17.96 18.00 0.1M
2023-06-06 17.74 18.24 17.69 18.21 0.0M
2023-06-05 17.69 17.83 17.61 17.76 0.1M
2023-06-02 17.81 18.00 17.72 17.84 0.1M
2023-06-01 16.66 17.31 16.66 17.20 0.1M
2023-05-31 16.70 16.73 16.40 16.68 0.1M
2023-05-30 17.00 17.20 16.70 16.75 0.1M
2023-05-26 17.06 17.37 16.96 17.27 0.1M
2023-05-25 17.12 17.12 16.84 16.88 0.0M
2023-05-24 17.44 17.49 17.21 17.29 0.3M
2023-05-23 17.88 17.91 17.66 17.69 0.0M
2023-05-22 18.12 18.34 18.12 18.21 0.0M
2023-05-19 17.75 17.80 17.70 17.75 0.0M
2023-05-18 18.18 18.18 17.73 17.86 0.0M
2023-05-17 18.14 18.27 18.05 18.24 0.0M
2023-05-16 18.33 18.52 18.30 18.48 0.1M
2023-05-15 18.41 18.70 18.23 18.66 0.0M
2023-05-12 18.25 18.25 17.98 18.04 0.0M
2023-05-11 18.07 18.52 18.07 18.42 0.0M
2023-05-10 17.95 18.13 17.84 18.03 0.1M
2023-05-09 17.78 17.95 17.78 17.94 0.2M
2023-05-08 18.35 18.35 18.15 18.22 0.1M
2023-05-05 18.25 18.43 18.16 18.33 0.2M
2023-05-04 18.05 18.21 18.02 18.18 0.1M
2023-05-03 17.96 18.07 17.83 17.97 0.0M
2023-05-02 18.22 18.22 17.82 17.94 0.0M
2023-05-01 18.56 18.63 18.45 18.54 0.0M
2023-04-28 18.37 18.64 18.32 18.60 0.0M
2023-04-27 18.28 18.49 18.12 18.41 0.0M
2023-04-26 18.37 18.39 18.13 18.20 0.1M
2023-04-25 18.11 18.11 17.79 17.84 0.2M
2023-04-24 18.63 18.63 18.38 18.45 0.1M
2023-04-21 18.80 18.86 18.59 18.78 0.0M
2023-04-20 19.17 19.27 18.96 19.01 0.2M
2023-04-19 19.22 19.29 19.10 19.25 0.1M
2023-04-18 19.58 19.67 19.41 19.47 0.0M
2023-04-17 19.46 19.53 19.35 19.50 0.0M
2023-04-14 19.14 19.19 18.94 19.04 0.0M
2023-04-13 19.14 19.30 19.14 19.19 0.2M
2023-04-12 19.32 19.32 18.75 18.82 0.1M
2023-04-11 19.70 19.75 19.52 19.53 0.0M
2023-04-10 19.41 19.51 19.30 19.42 0.1M
2023-04-06 19.32 19.62 19.24 19.61 0.0M
2023-04-05 19.51 19.55 19.18 19.27 0.1M
2023-04-04 19.60 19.70 19.38 19.58 0.1M
2023-04-03 20.11 20.11 19.85 19.99 0.0M
2023-03-31 20.24 20.33 20.13 20.19 0.1M
2023-03-30 20.09 20.45 20.09 20.37 0.1M
2023-03-29 19.62 19.87 19.50 19.77 0.1M
2023-03-28 19.45 19.69 19.39 19.60 0.1M
2023-03-27 18.99 19.13 18.89 18.97 0.1M
2023-03-24 19.32 19.51 19.25 19.34 0.1M
2023-03-23 19.58 19.83 19.36 19.48 0.1M
2023-03-22 19.25 19.34 19.01 19.01 0.1M
2023-03-21 18.91 19.18 18.91 19.08 0.2M
2023-03-20 18.36 18.75 18.22 18.50 0.3M
2023-03-17 19.07 19.11 18.63 18.75 0.2M
2023-03-16 18.66 19.06 18.61 19.01 0.2M
2023-03-15 18.64 18.76 18.42 18.72 0.2M
2023-03-14 19.08 19.16 18.89 19.16 0.0M
2023-03-13 18.76 19.17 18.69 19.07 0.2M
2023-03-10 18.90 19.12 18.86 18.89 0.2M
2023-03-09 19.61 19.61 18.96 19.04 0.2M
2023-03-08 20.00 20.07 19.90 20.01 0.1M
2023-03-07 20.61 20.61 20.16 20.19 0.2M
2023-03-06 20.95 21.02 20.72 20.77 0.1M
2023-03-03 21.03 21.19 20.91 21.09 0.1M
2023-03-02 20.50 21.08 20.50 21.03 0.2M
2023-03-01 20.77 20.78 20.58 20.67 0.5M
2023-02-28 19.87 20.04 19.79 19.84 0.0M
2023-02-27 20.14 20.16 19.93 20.01 0.3M
2023-02-24 19.90 20.06 19.65 19.76 0.1M
2023-02-23 20.89 20.93 20.35 20.47 0.1M
2023-02-22 20.62 20.62 20.41 20.56 0.1M
2023-02-21 20.75 20.89 20.47 20.52 0.2M
2023-02-17 21.20 21.21 21.00 21.11 0.1M
2023-02-16 21.43 21.74 21.35 21.57 0.1M
2023-02-15 21.25 21.53 21.25 21.53 0.2M
2023-02-14 21.53 21.75 21.43 21.70 0.0M
2023-02-13 21.76 21.95 21.59 21.89 0.1M
2023-02-10 21.55 21.59 21.25 21.36 0.1M
2023-02-09 22.29 22.41 22.06 22.11 0.2M
2023-02-08 21.83 21.87 21.58 21.64 0.2M
2023-02-07 22.06 22.21 21.69 22.04 0.3M
2023-02-06 21.84 22.02 21.60 21.95 0.3M
2023-02-03 22.75 22.83 22.35 22.37 0.2M
2023-02-02 23.37 23.37 22.84 22.99 0.4M
2023-02-01 23.31 23.63 23.10 23.49 0.2M
2023-01-31 22.73 23.05 22.55 22.88 0.3M
2023-01-30 23.20 23.20 22.79 22.90 0.2M
2023-01-27 24.01 24.02 23.65 23.84 0.3M
2023-01-26 23.69 23.99 23.60 23.97 0.6M
2023-01-25 23.32 23.43 23.05 23.36 0.1M
2023-01-24 23.19 23.41 23.14 23.40 0.3M
2023-01-23 23.20 23.42 23.05 23.32 0.1M
2023-01-20 22.83 22.98 22.66 22.96 0.1M
2023-01-19 22.23 22.56 22.23 22.41 0.1M
2023-01-18 22.59 22.59 21.87 21.89 0.2M
2023-01-17 22.63 22.64 22.23 22.36 0.9M
2023-01-13 22.73 23.01 22.73 22.96 0.1M
2023-01-12 22.61 22.70 22.37 22.67 0.1M
2023-01-11 22.67 22.78 22.45 22.71 0.1M
2023-01-10 22.68 22.81 22.47 22.76 0.2M
2023-01-09 22.72 22.80 22.38 22.45 0.3M
2023-01-06 22.20 22.42 21.84 22.33 0.1M
2023-01-05 21.97 22.54 21.96 22.44 0.2M
2023-01-04 21.45 22.18 21.37 22.12 0.2M
2023-01-03 20.80 21.12 20.57 20.80 0.1M