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
2023-12-29 23.81 23.96 23.77 23.91 2.4M
2023-12-28 23.77 23.89 23.77 23.80 4.8M
2023-12-27 23.14 23.16 23.08 23.14 2.5M
2023-12-26 23.08 23.13 23.03 23.09 2.4M
2023-12-22 23.19 23.24 23.14 23.19 2.8M
2023-12-21 23.18 23.25 23.11 23.15 3.1M
2023-12-20 22.86 22.89 22.73 22.73 2.8M
2023-12-19 23.28 23.32 23.24 23.27 2.2M
2023-12-18 23.14 23.15 23.04 23.07 2.0M
2023-12-15 23.28 23.29 23.17 23.19 4.6M
2023-12-14 23.98 24.15 23.98 24.08 2.4M
2023-12-13 23.91 24.12 23.79 24.10 3.3M
2023-12-12 24.20 24.24 24.13 24.22 2.1M
2023-12-11 24.19 24.27 24.17 24.24 4.2M
2023-12-08 23.98 24.04 23.94 23.96 4.1M
2023-12-07 24.08 24.11 24.03 24.06 2.8M
2023-12-06 24.02 24.09 23.96 23.97 3.2M
2023-12-05 24.11 24.14 24.02 24.06 5.8M
2023-12-04 24.55 24.64 24.53 24.55 1.6M
2023-12-01 24.62 24.79 24.55 24.79 3.4M
2023-11-30 24.81 24.88 24.73 24.83 3.0M
2023-11-29 24.87 24.96 24.82 24.83 3.3M
2023-11-28 25.00 25.09 24.96 25.09 1.4M
2023-11-27 24.97 25.00 24.92 24.93 2.4M
2023-11-24 25.13 25.21 25.11 25.20 1.5M
2023-11-22 25.20 25.22 25.10 25.12 2.5M
2023-11-21 25.53 25.56 25.39 25.42 1.9M
2023-11-20 25.41 25.56 25.41 25.55 2.9M
2023-11-17 25.29 25.34 25.21 25.25 2.8M
2023-11-16 24.95 25.07 24.93 24.99 4.0M
2023-11-15 25.39 25.57 25.39 25.47 2.6M
2023-11-14 25.24 25.53 25.24 25.51 3.2M
2023-11-13 25.02 25.23 25.02 25.14 1.6M
2023-11-10 25.04 25.04 24.95 25.00 1.7M
2023-11-09 25.22 25.28 25.08 25.09 2.2M
2023-11-08 25.28 25.32 25.22 25.22 2.2M
2023-11-07 25.30 25.40 25.21 25.39 2.7M
2023-11-06 25.44 25.49 25.38 25.39 2.6M
2023-11-03 25.01 25.24 25.01 25.21 4.5M
2023-11-02 24.87 24.92 24.82 24.82 4.9M
2023-11-01 24.85 24.95 24.81 24.94 4.4M
2023-10-31 24.85 24.93 24.70 24.90 6.4M
2023-10-30 25.09 25.11 24.95 25.04 5.0M
2023-10-27 24.75 24.80 24.64 24.67 3.8M
2023-10-26 24.45 24.58 24.43 24.53 5.0M
2023-10-25 24.35 24.47 24.31 24.38 5.0M
2023-10-24 24.39 24.71 24.39 24.67 6.8M
2023-10-23 24.15 24.26 24.11 24.26 3.9M
2023-10-20 24.37 24.42 24.27 24.29 4.8M
2023-10-19 24.56 24.64 24.53 24.57 5.4M
2023-10-18 25.07 25.08 24.92 24.96 4.4M
2023-10-17 25.22 25.37 25.22 25.31 3.0M
2023-10-16 25.26 25.45 25.23 25.43 3.7M
2023-10-13 25.44 25.56 25.44 25.48 4.4M
2023-10-12 25.83 25.84 25.58 25.63 4.2M
2023-10-11 25.95 25.99 25.85 25.88 5.3M
2023-10-10 25.71 25.86 25.69 25.86 6.7M
2023-10-09 25.67 25.83 25.67 25.81 1.7M
2023-10-06 25.53 25.80 25.52 25.76 4.0M
2023-10-05 25.40 25.48 25.35 25.47 1.5M
2023-10-04 25.35 25.40 25.30 25.34 3.4M
2023-10-03 25.47 25.57 25.44 25.54 3.6M
2023-10-02 25.90 25.93 25.82 25.82 1.8M
2023-09-29 26.12 26.14 25.95 26.01 5.6M
2023-09-28 25.75 25.89 25.73 25.82 1.9M
2023-09-27 25.93 25.93 25.79 25.84 3.9M
2023-09-26 25.74 25.85 25.74 25.80 7.6M
2023-09-25 25.84 25.92 25.83 25.88 3.1M
2023-09-22 26.24 26.24 26.10 26.19 17.2M
2023-09-21 25.51 25.59 25.50 25.53 2.4M
2023-09-20 25.96 26.00 25.83 25.83 1.7M
2023-09-19 25.96 26.01 25.90 25.92 1.8M
2023-09-18 25.99 26.04 25.95 26.03 1.7M
2023-09-15 25.91 25.96 25.87 25.89 4.5M
2023-09-14 26.10 26.22 26.10 26.15 5.4M
2023-09-13 26.19 26.26 26.15 26.18 2.8M
2023-09-12 26.18 26.31 26.13 26.28 1.9M
2023-09-11 26.30 26.35 26.22 26.33 4.0M
2023-09-08 25.80 25.86 25.76 25.79 2.3M
2023-09-07 25.94 26.00 25.82 25.87 7.3M
2023-09-06 26.56 26.68 26.50 26.51 2.3M
2023-09-05 26.65 26.68 26.57 26.66 2.4M
2023-09-01 26.78 26.85 26.73 26.75 3.1M
2023-08-31 26.51 26.52 26.36 26.41 2.5M
2023-08-30 26.40 26.55 26.40 26.53 4.0M
2023-08-29 26.38 26.63 26.32 26.63 4.3M
2023-08-28 26.15 26.27 26.10 26.25 5.1M
2023-08-25 25.90 25.90 25.73 25.87 2.7M
2023-08-24 25.95 25.95 25.83 25.89 2.3M
2023-08-23 25.68 25.87 25.66 25.84 4.9M
2023-08-22 26.02 26.06 25.91 25.92 4.5M
2023-08-21 26.00 26.08 25.94 26.04 2.5M
2023-08-18 26.15 26.25 26.10 26.19 5.1M
2023-08-17 26.65 26.65 26.50 26.55 2.8M
2023-08-16 26.31 26.42 26.27 26.29 4.1M
2023-08-15 26.61 26.65 26.53 26.56 3.6M
2023-08-14 26.80 26.99 26.76 26.91 3.5M
2023-08-11 27.12 27.16 26.95 27.00 6.2M
2023-08-10 28.01 28.21 27.92 27.95 2.4M
2023-08-09 28.00 28.04 27.84 27.91 3.1M
2023-08-08 27.90 27.92 27.76 27.90 2.9M
2023-08-07 28.25 28.26 28.05 28.14 3.0M
2023-08-04 28.53 28.63 28.44 28.49 4.3M
2023-08-03 28.42 28.63 28.41 28.56 5.7M
2023-08-02 28.05 28.09 27.89 27.94 6.0M
2023-08-01 28.29 28.37 28.20 28.22 2.5M
2023-07-31 28.56 28.67 28.51 28.64 5.4M
2023-07-28 28.55 28.72 28.51 28.66 6.6M
2023-07-27 27.67 27.67 27.47 27.48 2.8M
2023-07-26 27.74 27.97 27.74 27.91 3.3M
2023-07-25 27.98 28.04 27.80 27.88 7.8M
2023-07-24 26.96 27.32 26.94 27.22 5.0M
2023-07-21 27.00 27.02 26.87 26.89 2.1M
2023-07-20 27.01 27.04 26.92 26.99 2.6M
2023-07-19 27.08 27.14 27.00 27.04 2.8M
2023-07-18 27.18 27.25 27.05 27.12 3.4M
2023-07-17 27.29 27.36 27.18 27.35 2.1M
2023-07-14 27.59 27.61 27.49 27.49 2.8M
2023-07-13 27.60 27.77 27.58 27.76 3.7M
2023-07-12 27.23 27.33 27.19 27.30 5.1M
2023-07-11 27.07 27.14 27.01 27.13 3.0M
2023-07-10 26.82 26.99 26.82 26.96 2.4M
2023-07-07 26.74 26.92 26.74 26.82 5.0M
2023-07-06 26.69 26.72 26.55 26.63 3.5M
2023-07-05 26.98 26.98 26.85 26.89 1.7M
2023-07-03 27.04 27.15 27.00 27.04 2.3M
2023-06-30 26.74 26.84 26.72 26.76 3.1M
2023-06-29 26.49 26.56 26.46 26.52 1.7M
2023-06-28 26.59 26.72 26.56 26.72 2.7M
2023-06-27 26.86 26.93 26.78 26.85 3.0M
2023-06-26 26.55 26.59 26.46 26.50 1.4M
2023-06-23 26.76 26.76 26.59 26.69 2.8M
2023-06-22 26.93 27.02 26.93 26.97 1.5M
2023-06-21 27.05 27.12 27.02 27.10 3.3M
2023-06-20 27.42 27.49 27.30 27.36 5.4M
2023-06-16 27.96 27.96 27.83 27.91 4.6M
2023-06-15 27.71 27.89 27.70 27.89 3.5M
2023-06-14 27.13 27.34 27.13 27.28 4.4M
2023-06-13 27.13 27.17 27.04 27.08 4.7M
2023-06-12 26.92 26.97 26.88 26.91 2.5M
2023-06-09 26.85 26.95 26.83 26.85 3.7M
2023-06-08 26.81 26.98 26.81 26.96 1.8M
2023-06-07 26.68 26.81 26.50 26.54 4.1M
2023-06-06 26.74 26.95 26.72 26.94 4.0M
2023-06-05 26.97 27.09 26.96 27.07 2.5M
2023-06-02 27.33 27.42 27.26 27.27 4.8M
2023-06-01 26.68 26.98 26.65 26.94 3.0M
2023-05-31 26.67 26.73 26.54 26.73 3.7M
2023-05-30 26.98 27.01 26.84 26.90 3.9M
2023-05-26 27.11 27.34 27.11 27.27 2.1M
2023-05-25 27.19 27.19 26.98 27.01 7.7M
2023-05-24 27.32 27.32 27.13 27.19 5.7M
2023-05-23 27.79 27.81 27.59 27.62 4.7M
2023-05-22 28.18 28.31 28.16 28.18 1.5M
2023-05-19 28.10 28.19 28.06 28.14 2.3M
2023-05-18 28.10 28.10 27.96 28.02 4.8M
2023-05-17 28.29 28.31 28.19 28.26 5.4M
2023-05-16 28.52 28.61 28.44 28.51 3.8M
2023-05-15 28.74 28.92 28.70 28.90 5.2M
2023-05-12 28.37 28.39 28.16 28.20 4.7M
2023-05-11 28.77 28.83 28.68 28.83 3.9M
2023-05-10 28.92 28.95 28.77 28.91 3.7M
2023-05-09 29.07 29.19 29.04 29.17 1.9M
2023-05-08 29.44 29.44 29.32 29.35 3.5M
2023-05-05 29.00 29.14 28.98 29.12 1.8M
2023-05-04 29.03 29.20 29.03 29.16 4.6M
2023-05-03 28.87 28.96 28.81 28.84 2.6M
2023-05-02 28.80 28.87 28.74 28.84 3.4M
2023-05-01 29.11 29.16 28.94 28.96 1.2M
2023-04-28 29.13 29.21 29.07 29.19 3.7M
2023-04-27 28.75 28.92 28.68 28.89 2.7M
2023-04-26 28.68 28.70 28.47 28.50 3.7M
2023-04-25 28.46 28.50 28.36 28.43 4.5M
2023-04-24 28.85 28.89 28.81 28.87 3.3M
2023-04-21 29.23 29.24 29.10 29.19 3.3M
2023-04-20 29.85 29.99 29.78 29.81 2.9M
2023-04-19 29.93 29.97 29.83 29.92 6.4M
2023-04-18 30.35 30.40 30.20 30.26 7.2M
2023-04-17 30.23 30.24 30.12 30.20 3.8M
2023-04-14 29.83 29.91 29.72 29.80 2.9M
2023-04-13 29.74 29.93 29.73 29.92 7.1M
2023-04-12 29.89 29.91 29.67 29.68 5.8M
2023-04-11 29.88 29.94 29.84 29.86 2.2M
2023-04-10 29.79 29.91 29.78 29.89 3.4M
2023-04-06 29.78 30.01 29.78 29.95 3.8M
2023-04-05 30.03 30.05 29.81 29.88 3.1M
2023-04-04 29.79 30.05 29.78 30.01 8.3M
2023-04-03 29.70 29.91 29.70 29.85 4.6M
2023-03-31 29.58 29.65 29.40 29.48 5.0M
2023-03-30 29.58 29.63 29.50 29.59 2.8M
2023-03-29 29.13 29.27 29.12 29.22 2.3M
2023-03-28 29.17 29.32 29.17 29.27 4.7M
2023-03-27 29.09 29.20 29.06 29.18 3.2M
2023-03-24 29.28 29.37 29.27 29.35 3.3M
2023-03-23 29.63 29.81 29.47 29.59 4.8M
2023-03-22 29.11 29.38 29.05 29.10 4.5M
2023-03-21 29.10 29.15 28.93 29.03 3.7M
2023-03-20 28.71 28.88 28.71 28.85 2.4M
2023-03-17 28.73 28.78 28.58 28.64 4.8M
2023-03-16 28.54 28.76 28.44 28.72 5.5M
2023-03-15 28.55 28.76 28.52 28.72 5.7M
2023-03-14 29.16 29.22 29.05 29.13 3.3M
2023-03-13 28.94 29.28 28.93 29.16 9.5M
2023-03-10 28.64 28.87 28.60 28.66 5.9M
2023-03-09 28.76 28.83 28.54 28.63 7.5M
2023-03-08 28.96 29.10 28.93 28.97 2.7M
2023-03-07 29.19 29.21 28.80 28.81 6.0M
2023-03-06 29.72 29.80 29.51 29.51 6.5M
2023-03-03 29.96 30.21 29.96 30.17 5.8M
2023-03-02 29.81 30.07 29.81 30.06 5.4M
2023-03-01 30.12 30.22 30.06 30.16 6.5M
2023-02-28 29.30 29.44 29.26 29.34 4.8M
2023-02-27 29.32 29.34 29.18 29.23 9.2M
2023-02-24 29.11 29.13 28.84 28.94 5.4M
2023-02-23 30.00 30.01 29.62 29.74 4.0M
2023-02-22 29.94 30.02 29.79 29.80 5.4M
2023-02-21 30.15 30.27 30.06 30.09 7.0M
2023-02-17 29.37 29.45 29.33 29.42 6.2M
2023-02-16 29.88 30.05 29.78 29.95 5.1M
2023-02-15 30.34 30.40 30.24 30.32 4.6M
2023-02-14 30.52 30.75 30.44 30.61 4.6M
2023-02-13 30.64 30.80 30.53 30.80 4.9M
2023-02-10 30.33 30.39 30.10 30.15 4.7M
2023-02-09 30.76 30.79 30.53 30.66 7.8M
2023-02-08 30.15 30.15 29.98 30.05 3.0M
2023-02-07 30.15 30.40 30.09 30.33 3.5M
2023-02-06 30.01 30.18 29.93 30.12 6.4M
2023-02-03 30.75 30.85 30.29 30.33 9.4M
2023-02-02 31.39 31.39 31.06 31.13 5.5M
2023-02-01 31.48 31.67 31.31 31.64 5.2M
2023-01-31 31.20 31.23 31.02 31.21 5.4M
2023-01-30 31.54 31.60 31.38 31.38 8.0M
2023-01-27 32.00 32.07 31.87 32.01 7.1M
2023-01-26 32.15 32.20 31.91 32.09 5.4M
2023-01-25 31.60 31.72 31.44 31.72 2.6M
2023-01-24 31.52 31.62 31.38 31.52 3.9M
2023-01-23 31.61 31.70 31.45 31.56 6.6M
2023-01-20 31.20 31.41 31.10 31.40 6.2M
2023-01-19 31.04 31.10 30.96 31.10 4.4M
2023-01-18 31.01 31.05 30.77 30.77 7.7M
2023-01-17 30.92 31.01 30.84 30.98 6.9M
2023-01-13 30.67 30.85 30.59 30.85 3.9M
2023-01-12 30.28 30.39 30.08 30.39 3.5M
2023-01-11 29.98 30.15 29.95 30.10 3.8M
2023-01-10 29.95 30.05 29.88 30.02 4.3M
2023-01-09 29.99 30.10 29.91 29.94 4.5M
2023-01-06 29.52 29.72 29.30 29.72 7.2M
2023-01-05 29.01 29.17 28.99 29.15 2.9M
2023-01-04 28.56 28.82 28.41 28.80 5.9M
2023-01-03 28.34 28.49 28.24 28.30 3.2M