Xtrackers Harvest CSI 300 China A-Shares ETF

ASHR
🏛️ usa →
32.12
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
2022-12-30 28.20 28.26 28.00 28.02 2.3M
2022-12-29 27.89 28.03 27.88 27.97 1.8M
2022-12-28 27.90 27.95 27.66 27.66 3.3M
2022-12-27 28.07 28.28 27.98 28.22 3.2M
2022-12-23 27.42 27.47 27.33 27.45 1.5M
2022-12-22 27.52 27.54 27.21 27.28 6.0M
2022-12-21 27.71 27.82 27.66 27.72 9.5M
2022-12-20 27.70 27.85 27.68 27.71 2.2M
2022-12-19 28.17 28.21 27.97 28.01 5.3M
2022-12-16 28.46 28.52 28.35 28.43 3.3M
2022-12-15 28.95 29.04 28.63 28.74 7.8M
2022-12-14 28.98 29.09 28.83 29.00 3.7M
2022-12-13 29.06 29.12 28.76 28.79 3.5M
2022-12-12 28.86 28.86 28.63 28.75 2.8M
2022-12-09 29.27 29.29 28.88 28.89 11.4M
2022-12-08 29.12 29.20 29.01 29.05 4.1M
2022-12-07 28.90 29.00 28.80 28.94 5.7M
2022-12-06 28.96 29.05 28.87 28.99 3.8M
2022-12-05 28.85 28.95 28.63 28.68 8.3M
2022-12-02 27.99 28.61 27.95 28.51 8.2M
2022-12-01 28.32 28.37 28.10 28.18 4.2M
2022-11-30 28.08 28.34 27.97 28.32 6.8M
2022-11-29 27.37 27.60 27.32 27.59 5.8M
2022-11-28 26.40 26.54 26.29 26.29 5.8M
2022-11-25 26.71 26.78 26.60 26.60 3.4M
2022-11-23 26.86 27.01 26.81 26.91 3.3M
2022-11-22 26.92 27.03 26.89 26.96 2.2M
2022-11-21 26.78 26.85 26.69 26.79 3.6M
2022-11-18 27.20 27.28 27.15 27.22 3.5M
2022-11-17 26.98 27.34 26.97 27.30 3.3M
2022-11-16 27.58 27.58 27.42 27.45 4.5M
2022-11-15 28.14 28.19 27.98 28.13 7.7M
2022-11-14 27.45 27.53 27.25 27.41 4.4M
2022-11-11 27.37 27.60 27.37 27.42 6.7M
2022-11-10 26.56 26.93 26.43 26.92 8.3M
2022-11-09 26.12 26.19 25.90 25.90 3.9M
2022-11-08 26.33 26.56 26.27 26.45 2.0M
2022-11-07 26.71 26.76 26.54 26.61 3.8M
2022-11-04 26.99 27.21 26.64 27.18 27.6M
2022-11-03 25.15 25.48 25.14 25.42 2.6M
2022-11-02 25.45 25.73 25.28 25.31 6.7M
2022-11-01 25.30 25.30 25.04 25.09 3.0M
2022-10-31 24.25 24.37 24.21 24.22 3.0M
2022-10-28 24.81 24.83 24.70 24.77 3.0M
2022-10-27 25.39 25.57 25.32 25.32 3.0M
2022-10-26 25.64 26.07 25.64 25.94 7.6M
2022-10-25 25.20 25.37 25.20 25.29 6.2M
2022-10-24 25.29 25.38 25.08 25.29 6.5M
2022-10-21 26.27 26.62 26.22 26.60 4.2M
2022-10-20 26.46 26.74 26.40 26.45 3.0M
2022-10-19 26.35 26.45 26.28 26.31 4.7M
2022-10-18 27.24 27.28 26.89 26.99 6.6M
2022-10-17 27.38 27.47 27.30 27.38 2.7M
2022-10-14 27.15 27.24 26.93 26.99 5.4M
2022-10-13 26.11 26.84 26.11 26.78 5.1M
2022-10-12 26.52 26.63 26.46 26.61 5.8M
2022-10-11 26.43 26.56 26.29 26.37 6.0M
2022-10-10 26.57 26.60 26.41 26.49 4.2M
2022-10-07 27.74 27.81 27.49 27.52 4.2M
2022-10-06 28.17 28.24 28.06 28.07 1.4M
2022-10-05 28.31 28.38 28.13 28.28 3.4M
2022-10-04 27.62 28.16 27.58 28.09 10.9M
2022-10-03 26.98 27.27 26.91 27.20 3.1M
2022-09-30 27.17 27.27 27.09 27.09 2.3M
2022-09-29 27.42 27.53 27.27 27.51 4.0M
2022-09-28 27.15 27.56 27.07 27.49 4.2M
2022-09-27 27.60 27.62 27.37 27.56 12.1M
2022-09-26 27.30 27.41 27.16 27.20 3.6M
2022-09-23 27.46 27.51 27.23 27.29 5.8M
2022-09-22 27.91 27.93 27.79 27.81 2.2M
2022-09-21 28.18 28.25 27.97 27.98 3.0M
2022-09-20 28.45 28.47 28.36 28.38 1.5M
2022-09-19 28.51 28.63 28.51 28.63 2.9M
2022-09-16 28.61 28.63 28.48 28.57 5.5M
2022-09-15 29.31 29.36 29.15 29.22 4.0M
2022-09-14 29.84 29.84 29.69 29.77 3.0M
2022-09-13 29.78 29.93 29.62 29.63 4.5M
2022-09-12 30.04 30.27 30.04 30.21 2.1M
2022-09-09 30.03 30.13 30.01 30.12 3.4M
2022-09-08 29.45 29.68 29.44 29.67 2.7M
2022-09-07 29.53 29.75 29.50 29.75 3.1M
2022-09-06 29.50 29.56 29.35 29.46 4.8M
2022-09-02 29.63 29.67 29.44 29.47 2.9M
2022-09-01 29.84 29.91 29.71 29.85 3.4M
2022-08-31 30.04 30.07 29.86 29.86 2.6M
2022-08-30 30.00 30.00 29.73 29.77 3.4M
2022-08-29 30.06 30.18 30.03 30.08 2.5M
2022-08-26 30.70 30.70 30.23 30.23 3.1M
2022-08-25 30.61 30.78 30.52 30.75 3.2M
2022-08-24 30.23 30.44 30.23 30.30 4.7M
2022-08-23 30.86 31.09 30.86 31.05 2.9M
2022-08-22 30.80 30.89 30.80 30.87 2.8M
2022-08-19 30.85 30.86 30.69 30.75 5.0M
2022-08-18 31.30 31.32 31.19 31.24 1.8M
2022-08-17 31.45 31.57 31.45 31.51 4.0M
2022-08-16 31.25 31.36 31.23 31.31 1.2M
2022-08-15 31.31 31.41 31.27 31.28 2.3M
2022-08-12 31.53 31.70 31.49 31.70 3.2M
2022-08-11 31.65 31.89 31.54 31.55 5.6M
2022-08-10 31.13 31.28 31.09 31.20 1.3M
2022-08-09 31.26 31.29 31.17 31.20 2.1M
2022-08-08 31.20 31.26 31.15 31.17 2.1M
2022-08-05 31.01 31.22 30.95 31.22 4.8M
2022-08-04 30.77 30.92 30.77 30.88 3.5M
2022-08-03 30.53 30.60 30.44 30.56 7.7M
2022-08-02 30.82 31.04 30.64 30.78 7.6M
2022-08-01 31.13 31.30 31.00 31.11 4.8M
2022-07-29 31.18 31.34 31.08 31.32 8.6M
2022-07-28 31.77 31.80 31.58 31.74 6.4M
2022-07-27 31.73 31.95 31.69 31.91 4.0M
2022-07-26 31.85 31.91 31.66 31.68 3.9M
2022-07-25 31.71 31.77 31.64 31.69 3.1M
2022-07-22 31.82 31.89 31.61 31.66 3.9M
2022-07-21 31.67 31.79 31.65 31.75 4.8M
2022-07-20 32.12 32.14 31.89 31.91 6.7M
2022-07-19 32.24 32.26 32.15 32.17 5.2M
2022-07-18 32.28 32.36 32.04 32.08 6.1M
2022-07-15 31.77 31.82 31.53 31.81 7.7M
2022-07-14 32.26 32.41 31.98 32.29 14.2M
2022-07-13 32.20 32.60 32.18 32.47 5.3M
2022-07-12 32.47 32.56 32.35 32.37 7.5M
2022-07-11 32.91 32.92 32.68 32.71 13.5M
2022-07-08 33.61 33.75 33.50 33.70 4.2M
2022-07-07 33.71 33.99 33.71 33.89 4.2M
2022-07-06 33.50 33.50 33.34 33.36 8.7M
2022-07-05 33.56 33.94 33.47 33.92 11.0M
2022-07-01 33.83 34.04 33.78 34.01 6.3M
2022-06-30 33.99 34.17 33.82 34.17 19.2M
2022-06-29 33.54 33.54 33.36 33.42 6.7M
2022-06-28 33.89 33.99 33.59 33.63 12.1M
2022-06-27 33.72 33.75 33.55 33.58 7.7M
2022-06-24 33.27 33.49 33.25 33.48 11.2M
2022-06-23 32.87 33.04 32.79 32.93 8.2M
2022-06-22 32.20 32.41 32.19 32.27 6.9M
2022-06-21 32.70 32.91 32.66 32.79 12.1M
2022-06-17 32.50 32.58 32.27 32.57 12.0M
2022-06-16 31.86 32.09 31.63 31.97 6.2M
2022-06-15 32.21 32.67 32.09 32.59 10.7M
2022-06-14 31.40 31.59 31.37 31.50 5.2M
2022-06-13 31.15 31.23 30.83 30.83 5.3M
2022-06-10 31.61 31.65 31.45 31.52 6.2M
2022-06-09 31.40 31.49 31.16 31.16 7.1M
2022-06-08 31.79 31.93 31.74 31.75 6.7M
2022-06-07 31.62 31.94 31.52 31.84 19.3M
2022-06-06 31.68 31.77 31.40 31.48 14.1M
2022-06-03 31.41 31.41 31.08 31.09 3.0M
2022-06-02 30.96 31.36 30.88 31.33 11.7M
2022-06-01 30.92 30.94 30.48 30.57 3.1M
2022-05-31 30.88 30.95 30.81 30.86 6.5M
2022-05-27 30.17 30.18 30.03 30.15 2.2M
2022-05-26 29.78 30.03 29.76 29.97 2.4M
2022-05-25 29.86 29.96 29.74 29.87 2.4M
2022-05-24 29.95 30.00 29.79 29.91 4.1M
2022-05-23 30.64 30.75 30.57 30.66 2.7M
2022-05-20 30.72 30.77 30.41 30.61 4.8M
2022-05-19 29.87 30.17 29.87 30.13 6.2M
2022-05-18 29.67 29.75 29.29 29.32 2.7M
2022-05-17 30.02 30.04 29.76 29.93 3.1M
2022-05-16 29.36 29.44 29.26 29.37 2.8M
2022-05-13 29.32 29.66 29.31 29.63 3.4M
2022-05-12 29.13 29.42 28.98 29.21 7.3M
2022-05-11 29.49 29.72 29.30 29.30 5.6M
2022-05-10 29.04 29.15 28.81 29.02 4.7M
2022-05-09 28.68 28.93 28.49 28.51 9.1M
2022-05-06 29.21 29.37 28.93 29.17 7.3M
2022-05-05 30.02 30.08 29.33 29.54 8.8M
2022-05-04 29.98 30.44 29.87 30.44 4.8M
2022-05-03 30.23 30.31 30.08 30.30 3.6M
2022-05-02 29.76 29.93 29.65 29.93 5.3M
2022-04-29 30.09 30.26 29.97 29.98 5.9M
2022-04-28 29.48 29.51 29.16 29.41 8.0M
2022-04-27 29.40 29.72 29.40 29.59 9.3M
2022-04-26 28.72 28.72 28.45 28.48 5.4M
2022-04-25 28.77 28.97 28.63 28.93 14.8M
2022-04-22 30.72 30.85 30.59 30.63 5.1M
2022-04-21 31.00 31.02 30.61 30.72 9.2M
2022-04-20 31.74 31.74 31.48 31.57 5.6M
2022-04-19 32.20 32.23 32.04 32.18 3.8M
2022-04-18 32.61 32.69 32.56 32.65 7.4M
2022-04-14 32.85 32.85 32.71 32.75 2.1M
2022-04-13 32.45 32.74 32.45 32.73 2.8M
2022-04-12 32.73 32.85 32.62 32.66 6.6M
2022-04-11 32.23 32.31 32.06 32.07 3.7M
2022-04-08 33.14 33.24 33.08 33.12 3.2M
2022-04-07 33.02 33.10 32.93 33.03 3.6M
2022-04-06 33.46 33.46 33.20 33.33 2.8M
2022-04-05 33.71 33.76 33.28 33.29 6.2M
2022-04-04 33.65 33.81 33.61 33.80 2.8M
2022-04-01 33.68 33.82 33.52 33.70 2.6M
2022-03-31 33.28 33.30 33.08 33.09 3.2M
2022-03-30 33.42 33.55 33.41 33.48 9.0M
2022-03-29 32.69 32.71 32.53 32.68 3.0M
2022-03-28 32.60 32.67 32.46 32.55 2.7M
2022-03-25 32.86 32.89 32.72 32.84 2.5M
2022-03-24 33.37 33.47 33.29 33.45 1.8M
2022-03-23 33.35 33.60 33.31 33.47 3.0M
2022-03-22 33.58 33.75 33.54 33.70 4.5M
2022-03-21 33.68 33.73 33.39 33.54 4.0M
2022-03-18 33.33 34.03 33.29 33.99 6.3M
2022-03-17 33.19 33.37 32.97 33.34 5.9M
2022-03-16 33.68 34.29 33.40 33.95 18.3M
2022-03-15 30.86 31.39 30.52 30.90 44.2M
2022-03-14 32.43 32.56 31.97 32.07 13.2M
2022-03-11 33.96 33.96 33.40 33.45 6.3M
2022-03-10 33.74 33.79 33.53 33.65 6.5M
2022-03-09 33.74 33.79 33.55 33.68 7.4M
2022-03-08 33.73 34.11 33.61 33.80 6.0M
2022-03-07 34.65 34.66 34.13 34.14 7.8M
2022-03-04 35.50 35.57 35.40 35.53 4.5M
2022-03-03 36.18 36.20 35.92 35.95 4.3M
2022-03-02 36.47 36.64 36.38 36.51 6.2M
2022-03-01 36.48 36.72 36.48 36.59 5.3M
2022-02-28 36.39 36.68 36.39 36.64 7.2M
2022-02-25 36.31 36.62 36.25 36.62 8.3M
2022-02-24 35.53 36.09 35.42 36.08 5.3M
2022-02-23 36.72 36.75 36.45 36.46 2.5M
2022-02-22 36.40 36.46 36.19 36.24 4.3M
2022-02-18 36.81 36.90 36.74 36.82 5.8M
2022-02-17 36.65 36.72 36.51 36.54 2.1M
2022-02-16 36.50 36.76 36.50 36.71 2.5M
2022-02-15 36.52 36.60 36.45 36.56 2.9M
2022-02-14 35.95 35.96 35.75 35.86 5.1M
2022-02-11 36.42 36.48 35.96 36.02 5.3M
2022-02-10 36.54 36.90 36.53 36.73 4.1M
2022-02-09 36.84 36.96 36.82 36.94 4.1M
2022-02-08 36.45 36.54 36.39 36.54 2.2M
2022-02-07 36.56 36.64 36.50 36.54 2.3M
2022-02-04 36.50 36.61 36.36 36.53 1.8M
2022-02-03 36.49 36.58 36.33 36.34 3.4M
2022-02-02 36.75 36.79 36.48 36.53 2.5M
2022-02-01 36.53 36.53 36.35 36.49 3.2M
2022-01-31 36.00 36.44 35.99 36.44 4.6M
2022-01-28 35.93 36.08 35.71 35.97 11.4M
2022-01-27 36.74 36.74 36.41 36.43 6.4M
2022-01-26 37.61 37.69 37.13 37.22 7.1M
2022-01-25 37.02 37.32 36.92 37.13 7.5M
2022-01-24 37.85 37.86 37.35 37.75 3.4M
2022-01-21 37.96 37.98 37.68 37.68 3.0M
2022-01-20 38.43 38.50 38.23 38.25 5.4M
2022-01-19 38.09 38.10 37.74 37.76 6.2M
2022-01-18 37.92 38.10 37.88 37.91 4.9M
2022-01-14 37.45 37.50 37.32 37.45 3.8M
2022-01-13 37.80 37.80 37.55 37.55 5.3M
2022-01-12 38.42 38.69 38.37 38.67 20.9M
2022-01-11 37.73 37.97 37.69 37.97 4.1M
2022-01-10 38.09 38.19 38.00 38.08 7.2M
2022-01-07 37.91 38.19 37.83 38.19 17.5M
2022-01-06 37.98 38.03 37.86 37.97 3.5M
2022-01-05 38.50 38.65 38.13 38.13 4.5M
2022-01-04 38.89 38.89 38.65 38.66 3.4M
2022-01-03 39.11 39.11 38.98 39.02 2.0M