KraneShares Bosera MSCI China A 50 Connect Index ETF

KBA
🏛️ usa →
29.54
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
2025-09-26 29.50 29.54 29.41 29.54 0.2M
2025-09-25 30.00 30.03 29.89 29.92 0.1M
2025-09-24 29.76 29.81 29.72 29.72 0.1M
2025-09-23 29.77 29.82 29.69 29.70 0.0M
2025-09-22 29.64 29.70 29.62 29.69 0.1M
2025-09-19 29.42 29.56 29.41 29.46 0.0M
2025-09-18 29.29 29.42 29.24 29.38 0.2M
2025-09-17 29.66 29.77 29.62 29.69 0.2M
2025-09-16 29.36 29.45 29.30 29.45 0.0M
2025-09-15 29.61 29.64 29.57 29.59 0.0M
2025-09-12 29.52 29.52 29.46 29.47 0.1M
2025-09-11 29.49 29.76 29.49 29.75 0.2M
2025-09-10 28.80 28.80 28.68 28.68 0.1M
2025-09-09 28.68 28.70 28.62 28.62 0.1M
2025-09-08 28.78 28.81 28.72 28.81 0.1M
2025-09-05 28.93 28.94 28.82 28.86 0.1M
2025-09-04 28.24 28.24 28.09 28.19 0.2M
2025-09-03 28.83 28.88 28.78 28.82 0.2M
2025-09-02 28.81 28.93 28.65 28.93 0.2M
2025-08-29 28.92 28.97 28.87 28.96 0.1M
2025-08-28 28.43 28.53 28.41 28.52 0.3M
2025-08-27 27.81 27.82 27.75 27.78 0.5M
2025-08-26 28.27 28.38 28.27 28.35 0.1M
2025-08-25 28.22 28.39 28.20 28.32 0.2M
2025-08-22 27.77 28.03 27.76 28.02 0.2M
2025-08-21 27.13 27.18 27.08 27.17 0.0M
2025-08-20 27.04 27.12 26.99 27.12 0.1M
2025-08-19 26.64 26.64 26.55 26.57 0.0M
2025-08-18 26.74 26.78 26.71 26.78 0.0M
2025-08-15 26.61 26.65 26.58 26.58 0.0M
2025-08-14 26.54 26.54 26.40 26.41 0.1M
2025-08-13 26.45 26.53 26.45 26.53 0.0M
2025-08-12 26.02 26.21 26.00 26.21 0.1M
2025-08-11 25.67 25.70 25.59 25.62 0.1M
2025-08-08 25.66 25.69 25.61 25.69 0.1M
2025-08-07 25.70 25.71 25.63 25.69 0.1M
2025-08-06 25.58 25.58 25.51 25.57 0.1M
2025-08-05 25.56 25.58 25.52 25.55 0.1M
2025-08-04 25.37 25.38 25.30 25.35 0.1M
2025-08-01 25.04 25.10 24.93 25.09 0.5M
2025-07-31 25.19 25.19 25.12 25.13 0.0M
2025-07-30 25.68 25.68 25.52 25.52 0.1M
2025-07-29 25.63 25.73 25.63 25.67 0.0M
2025-07-28 25.63 25.65 25.54 25.58 0.0M
2025-07-25 25.54 25.55 25.48 25.51 0.0M
2025-07-24 25.63 25.67 25.61 25.62 0.0M
2025-07-23 25.59 25.65 25.57 25.64 0.0M
2025-07-22 25.50 25.66 25.50 25.63 0.1M
2025-07-21 25.22 25.30 25.22 25.30 0.0M
2025-07-18 25.14 25.22 25.12 25.13 0.0M
2025-07-17 24.77 24.88 24.77 24.86 0.0M
2025-07-16 24.66 24.73 24.65 24.72 0.0M
2025-07-15 24.81 24.85 24.73 24.79 0.0M
2025-07-14 24.89 24.90 24.86 24.86 0.0M
2025-07-11 24.86 24.87 24.79 24.79 0.0M
2025-07-10 24.84 24.90 24.80 24.90 0.0M
2025-07-09 24.71 24.72 24.66 24.70 0.0M
2025-07-08 24.68 24.71 24.64 24.69 0.0M
2025-07-07 24.52 24.56 24.51 24.52 0.0M
2025-07-03 24.44 24.54 24.44 24.53 0.0M
2025-07-02 24.25 24.31 24.21 24.26 0.0M
2025-07-01 24.28 24.29 24.25 24.27 0.0M
2025-06-30 24.21 24.28 24.19 24.28 0.0M
2025-06-27 24.17 24.18 24.10 24.16 0.0M
2025-06-26 24.45 24.49 24.43 24.43 0.0M
2025-06-25 24.50 24.53 24.45 24.53 0.0M
2025-06-24 24.09 24.22 24.06 24.18 0.0M
2025-06-23 23.80 23.85 23.79 23.82 0.0M
2025-06-20 23.85 23.85 23.74 23.75 0.0M
2025-06-18 23.78 23.78 23.71 23.71 0.0M
2025-06-17 23.83 23.83 23.74 23.74 0.0M
2025-06-16 23.90 23.93 23.86 23.86 0.0M
2025-06-13 23.80 23.85 23.75 23.79 0.1M
2025-06-12 23.97 24.02 23.97 23.97 0.0M
2025-06-11 23.88 23.94 23.88 23.88 0.0M
2025-06-10 23.81 23.81 23.74 23.76 0.0M
2025-06-09 23.79 23.88 23.79 23.87 0.0M
2025-06-06 23.80 23.84 23.78 23.83 0.0M
2025-06-05 24.02 24.03 23.92 23.92 0.0M
2025-06-04 23.79 23.92 23.79 23.92 0.0M
2025-06-03 23.73 23.74 23.68 23.71 0.0M
2025-06-02 23.46 23.55 23.44 23.51 0.0M
2025-05-30 23.55 23.59 23.44 23.49 0.0M
2025-05-29 23.75 23.75 23.70 23.71 0.0M
2025-05-28 23.67 23.69 23.61 23.65 0.0M
2025-05-27 23.72 23.72 23.68 23.70 0.0M
2025-05-23 24.21 24.26 24.19 24.24 0.0M
2025-05-22 24.29 24.31 24.23 24.24 0.1M
2025-05-21 24.39 24.40 24.29 24.29 0.1M
2025-05-20 24.14 24.19 24.11 24.19 0.0M
2025-05-19 23.97 24.01 23.92 24.00 0.0M
2025-05-16 24.02 24.08 24.00 24.08 0.0M
2025-05-15 24.21 24.22 24.12 24.22 0.0M
2025-05-14 24.26 24.39 24.26 24.35 0.1M
2025-05-13 23.99 24.06 23.99 24.03 0.0M
2025-05-12 24.10 24.12 24.00 24.08 0.1M
2025-05-09 23.64 23.67 23.58 23.58 0.0M
2025-05-08 23.59 23.59 23.49 23.51 0.0M
2025-05-07 23.39 23.43 23.29 23.29 0.0M
2025-05-06 23.45 23.49 23.42 23.47 0.0M
2025-05-05 23.50 23.56 23.40 23.40 0.1M
2025-05-02 23.38 23.43 23.30 23.43 0.0M
2025-05-01 22.92 22.92 22.81 22.83 0.0M
2025-04-30 22.95 22.96 22.85 22.91 0.0M
2025-04-29 23.06 23.08 23.01 23.02 0.0M
2025-04-28 23.09 23.12 23.06 23.10 0.0M
2025-04-25 23.08 23.21 23.08 23.21 0.0M
2025-04-24 23.23 23.28 23.20 23.28 0.0M
2025-04-23 23.19 23.23 23.08 23.12 0.0M
2025-04-22 23.04 23.19 23.03 23.10 0.0M
2025-04-21 22.86 22.99 22.86 22.94 0.0M
2025-04-17 22.87 22.88 22.75 22.80 0.0M
2025-04-16 22.82 22.91 22.73 22.78 0.0M
2025-04-15 22.72 22.72 22.55 22.55 0.0M
2025-04-14 22.75 22.83 22.65 22.74 0.1M
2025-04-11 22.62 22.89 22.55 22.85 0.1M
2025-04-10 22.07 22.45 22.07 22.38 0.0M
2025-04-09 21.53 22.16 21.53 22.07 0.1M
2025-04-08 21.40 21.76 20.84 20.94 0.1M
2025-04-07 21.20 21.68 20.71 20.81 0.1M
2025-04-04 22.20 22.37 22.01 22.19 0.4M
2025-04-03 23.04 23.19 23.00 23.17 0.3M
2025-04-02 23.38 23.42 23.34 23.35 0.1M
2025-04-01 23.46 23.50 23.40 23.46 0.0M
2025-03-31 23.55 23.63 23.51 23.62 0.0M
2025-03-28 23.71 23.71 23.60 23.62 0.1M
2025-03-27 23.80 23.89 23.79 23.87 0.1M
2025-03-26 23.69 23.72 23.63 23.65 0.5M
2025-03-25 23.92 23.99 23.78 23.80 1.0M
2025-03-24 23.92 23.97 23.86 23.89 0.1M
2025-03-21 23.79 23.85 23.71 23.78 1.1M
2025-03-20 24.17 24.19 24.10 24.13 0.2M
2025-03-19 24.59 24.59 24.49 24.51 0.4M
2025-03-18 24.43 24.50 24.41 24.45 0.0M
2025-03-17 24.42 24.65 24.42 24.63 0.1M
2025-03-14 24.57 24.76 24.57 24.73 0.1M
2025-03-13 23.79 23.93 23.76 23.91 0.1M
2025-03-12 23.85 23.89 23.76 23.87 0.0M
2025-03-11 23.80 23.92 23.73 23.85 0.5M
2025-03-10 23.64 23.69 23.47 23.50 0.1M
2025-03-07 23.85 23.94 23.76 23.81 0.0M
2025-03-06 23.97 24.02 23.89 23.96 0.1M
2025-03-05 23.54 23.75 23.52 23.72 0.0M
2025-03-04 23.36 23.43 23.25 23.38 0.4M
2025-03-03 23.67 23.67 23.34 23.41 0.3M
2025-02-28 23.60 23.64 23.54 23.61 0.4M
2025-02-27 23.95 24.00 23.86 23.88 0.0M
2025-02-26 24.01 24.05 23.90 23.94 0.1M
2025-02-25 23.93 23.93 23.85 23.92 0.0M
2025-02-24 24.06 24.12 23.93 23.94 0.0M
2025-02-21 24.31 24.44 24.21 24.21 0.0M
2025-02-20 23.97 24.07 23.97 24.04 0.0M
2025-02-19 23.82 23.83 23.79 23.79 0.0M
2025-02-18 23.83 23.84 23.73 23.82 0.1M
2025-02-14 24.03 24.10 24.02 24.08 0.0M
2025-02-13 23.37 23.64 23.37 23.62 0.0M
2025-02-12 23.43 23.66 23.43 23.61 0.0M
2025-02-11 23.20 23.30 23.20 23.24 0.0M
2025-02-10 23.32 23.41 23.27 23.41 0.1M
2025-02-07 23.31 23.44 23.24 23.28 0.1M
2025-02-06 23.00 23.00 22.88 22.91 0.1M
2025-02-05 22.83 22.83 22.72 22.72 0.0M
2025-02-04 23.09 23.26 23.09 23.18 0.1M
2025-02-03 22.62 22.91 22.61 22.87 0.1M
2025-01-31 23.18 23.22 22.89 22.91 0.1M
2025-01-30 23.15 23.28 23.10 23.18 0.1M
2025-01-29 23.24 23.27 23.09 23.09 0.1M
2025-01-28 23.09 23.09 22.92 23.03 0.1M
2025-01-27 23.12 23.14 23.02 23.05 0.1M
2025-01-24 23.07 23.20 23.02 23.12 0.1M
2025-01-23 22.82 22.90 22.77 22.88 0.0M
2025-01-22 22.91 22.92 22.82 22.89 0.1M
2025-01-21 22.95 23.05 22.90 23.00 0.0M
2025-01-17 22.60 22.90 22.57 22.77 0.1M
2025-01-16 22.56 22.56 22.52 22.54 0.0M
2025-01-15 22.73 22.74 22.61 22.68 0.0M
2025-01-14 22.71 22.77 22.69 22.70 0.1M
2025-01-13 22.18 22.30 22.18 22.23 0.0M
2025-01-10 22.35 22.35 22.14 22.16 0.1M
2025-01-08 22.63 22.72 22.59 22.68 0.1M
2025-01-07 22.92 22.97 22.78 22.80 0.0M
2025-01-06 22.85 22.90 22.55 22.58 0.1M
2025-01-03 22.71 22.71 22.63 22.66 0.0M
2025-01-02 22.91 22.91 22.77 22.77 0.1M