KraneShares CSI China Internet

KWEB
🏛️ germany →
35.12
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 24.07 24.20 24.04 24.07 0.0M
2023-12-28 23.32 24.24 23.32 24.07 0.0M
2023-12-27 23.58 23.66 23.22 23.31 0.0M
2023-12-22 24.51 24.51 22.35 23.49 0.0M
2023-12-21 23.81 24.45 23.80 24.45 0.0M
2023-12-20 24.47 24.47 23.89 23.89 0.0M
2023-12-19 24.24 24.48 24.20 24.42 0.0M
2023-12-18 25.04 25.04 24.26 24.28 0.0M
2023-12-15 24.89 25.33 24.89 25.11 0.0M
2023-12-14 24.78 24.90 24.65 24.90 0.0M
2023-12-13 25.19 25.19 24.59 24.76 0.0M
2023-12-12 24.92 25.17 24.90 25.11 0.0M
2023-12-11 24.79 25.03 24.59 24.93 0.0M
2023-12-08 25.01 25.13 24.82 24.82 0.0M
2023-12-07 24.87 25.04 24.87 24.98 0.0M
2023-12-06 24.81 25.12 24.81 24.96 0.0M
2023-12-05 24.85 24.88 24.44 24.81 0.0M
2023-12-04 25.44 25.47 24.81 24.81 0.0M
2023-12-01 25.72 25.73 25.23 25.38 0.0M
2023-11-30 25.33 25.70 25.33 25.70 0.0M
2023-11-29 25.71 25.72 25.22 25.32 0.0M
2023-11-28 25.60 25.85 25.42 25.70 0.0M
2023-11-27 26.07 26.08 25.62 25.62 0.0M
2023-11-24 25.78 26.06 25.55 26.05 0.0M
2023-11-23 25.81 25.81 25.77 25.77 0.0M
2023-11-22 25.67 25.97 25.66 25.81 0.0M
2023-11-21 26.19 26.19 25.58 25.62 0.0M
2023-11-20 25.34 26.27 25.34 26.18 0.0M
2023-11-17 25.38 25.46 25.07 25.37 0.0M
2023-11-16 26.50 26.50 25.02 25.38 0.0M
2023-11-15 25.54 26.13 25.54 26.13 0.0M
2023-11-14 25.43 25.57 25.19 25.57 0.0M
2023-11-13 25.14 25.61 25.12 25.46 0.0M
2023-11-10 25.14 25.20 24.66 25.20 0.0M
2023-11-09 25.58 25.59 25.17 25.17 0.0M
2023-11-08 25.64 25.74 25.49 25.55 0.0M
2023-11-07 25.63 25.69 25.37 25.64 0.0M
2023-11-06 25.46 26.03 25.45 25.61 0.0M
2023-11-03 24.72 25.51 24.72 25.49 0.0M
2023-11-02 24.51 24.79 24.51 24.72 0.0M
2023-11-01 24.65 24.65 24.39 24.59 0.0M
2023-10-31 25.12 25.12 24.30 24.54 0.0M
2023-10-30 25.08 25.60 25.00 25.08 0.0M
2023-10-27 24.89 25.46 24.89 25.10 0.0M
2023-10-26 24.90 25.16 24.88 24.96 0.0M
2023-10-25 25.44 25.45 24.80 24.92 0.0M
2023-10-24 24.24 25.59 24.06 25.50 0.0M
2023-10-23 24.24 24.38 23.89 24.31 0.0M
2023-10-20 24.69 24.70 24.24 24.24 0.0M
2023-10-19 25.21 25.21 24.66 24.66 0.0M
2023-10-18 25.62 25.62 25.15 25.16 0.0M
2023-10-17 26.05 26.05 25.58 25.63 0.0M
2023-10-16 25.92 26.13 25.59 26.10 0.0M
2023-10-13 26.16 26.17 25.86 25.98 0.0M
2023-10-12 26.96 27.12 26.13 26.15 0.0M
2023-10-11 26.89 27.20 26.44 26.98 0.0M
2023-10-10 26.09 26.94 26.09 26.93 0.0M
2023-10-09 26.16 26.16 25.87 26.03 0.0M
2023-10-06 25.30 26.13 25.29 26.12 0.0M
2023-10-05 25.23 25.25 25.09 25.25 0.0M
2023-10-04 25.59 25.59 25.23 25.23 0.0M
2023-10-03 26.14 26.14 25.54 25.55 0.0M
2023-10-02 25.91 26.14 25.91 25.97 0.0M
2023-09-29 25.53 26.16 25.53 25.92 0.0M
2023-09-28 25.77 25.77 25.34 25.61 0.0M
2023-09-27 25.51 25.82 25.50 25.82 0.0M
2023-09-26 25.80 25.80 25.40 25.51 0.0M
2023-09-25 25.84 25.84 25.22 25.74 0.0M
2023-09-22 24.91 26.07 24.91 25.88 0.0M
2023-09-21 25.48 25.48 24.85 24.89 0.0M
2023-09-20 25.74 25.74 25.48 25.51 0.0M
2023-09-19 25.89 25.89 25.74 25.80 0.0M
2023-09-18 25.40 25.95 25.40 25.92 0.0M
2023-09-15 25.84 25.84 25.84 25.84 0.0M
2023-09-14 25.84 25.84 25.84 25.84 0.0M
2023-09-13 26.02 26.03 25.79 25.83 0.0M
2023-09-12 26.08 26.28 26.08 26.10 0.0M
2023-09-11 25.61 26.26 25.61 26.04 0.0M
2023-09-08 25.81 25.93 25.51 25.67 0.0M
2023-09-07 26.95 26.95 25.74 25.89 0.0M
2023-09-06 26.92 27.12 26.91 26.93 0.0M
2023-09-05 27.55 27.56 26.83 27.02 0.0M
2023-09-04 27.54 27.55 27.50 27.52 0.0M
2023-09-01 26.47 27.78 26.47 27.58 0.0M
2023-08-31 26.55 26.63 26.09 26.53 0.0M
2023-08-30 26.90 26.90 26.21 26.60 0.0M
2023-08-29 26.20 27.11 26.20 26.89 0.0M
2023-08-28 25.50 26.31 25.48 26.13 0.0M
2023-08-25 25.67 25.67 25.09 25.53 0.0M
2023-08-24 25.35 26.08 25.35 25.67 0.0M
2023-08-23 24.88 25.46 24.87 25.36 0.0M
2023-08-22 24.72 25.24 24.70 24.95 0.0M
2023-08-21 24.69 24.74 24.48 24.74 0.0M
2023-08-18 25.63 25.63 24.62 24.77 0.0M
2023-08-17 25.43 26.23 25.41 25.67 0.0M
2023-08-16 25.75 25.75 25.28 25.37 0.0M
2023-08-15 26.32 26.32 25.67 25.75 0.0M
2023-08-14 26.33 26.44 26.17 26.31 0.0M
2023-08-11 27.33 27.33 26.03 26.28 0.0M
2023-08-10 27.10 27.95 27.08 27.35 0.0M
2023-08-09 26.88 27.33 26.80 27.10 0.0M
2023-08-08 27.37 27.38 26.69 26.93 0.0M
2023-08-07 27.82 28.02 27.27 27.36 0.0M
2023-08-04 28.15 28.15 27.79 27.79 0.0M
2023-08-03 27.11 28.33 27.09 28.17 0.0M
2023-08-02 28.26 28.29 27.04 27.12 0.0M
2023-08-01 29.07 29.07 28.36 28.36 0.0M
2023-07-31 28.82 29.07 28.59 29.07 0.0M
2023-07-28 26.93 28.79 26.87 28.79 0.0M
2023-07-27 27.20 27.36 26.93 26.93 0.0M
2023-07-26 26.68 27.50 26.57 27.12 0.0M
2023-07-25 26.59 27.52 26.59 26.72 0.0M
2023-07-24 25.33 26.76 25.08 26.53 0.0M
2023-07-21 25.20 25.60 25.19 25.31 0.0M
2023-07-20 25.22 25.37 25.04 25.29 0.0M
2023-07-19 24.90 25.74 24.90 25.31 0.0M
2023-07-18 25.83 25.85 24.78 24.96 0.0M
2023-07-17 26.06 26.06 25.62 25.87 0.0M
2023-07-14 26.86 26.86 25.95 26.04 0.0M
2023-07-13 26.14 26.84 26.14 26.84 0.0M
2023-07-12 25.32 26.23 25.32 26.22 0.0M
2023-07-11 25.02 25.38 25.01 25.37 0.0M
2023-07-10 25.09 25.16 24.71 25.03 0.0M
2023-07-07 24.32 25.16 24.32 25.13 0.0M
2023-07-06 25.22 25.22 24.31 24.37 0.0M
2023-07-05 25.36 25.36 25.04 25.21 0.0M
2023-07-04 25.31 25.32 25.28 25.32 0.0M
2023-07-03 24.67 25.52 24.67 25.27 0.0M
2023-06-30 24.68 24.81 24.62 24.70 0.0M
2023-06-29 25.17 25.17 24.49 24.66 0.0M
2023-06-28 25.34 25.34 24.88 25.09 0.0M
2023-06-27 24.61 25.31 24.61 25.31 0.0M
2023-06-26 24.54 24.82 24.54 24.72 0.0M
2023-06-23 25.17 25.25 24.47 24.56 0.0M
2023-06-22 25.08 25.39 25.01 25.14 0.0M
2023-06-21 25.51 25.52 25.12 25.12 0.0M
2023-06-20 27.04 27.04 25.53 25.53 0.0M
2023-06-19 27.04 27.05 27.00 27.04 0.0M
2023-06-16 27.25 27.55 26.80 26.94 0.0M
2023-06-15 27.05 27.53 27.04 27.20 0.0M
2023-06-14 26.40 27.02 26.22 26.99 0.0M
2023-06-13 25.76 26.53 25.76 26.40 0.0M
2023-06-12 25.97 26.13 25.91 25.92 0.0M
2023-06-09 25.84 26.13 25.84 26.00 0.0M
2023-06-08 25.60 26.00 25.56 25.82 0.0M
2023-06-07 25.95 26.12 25.64 25.67 0.0M
2023-06-06 24.94 25.97 24.79 25.93 0.0M
2023-06-05 25.21 25.24 24.78 24.96 0.0M
2023-06-02 24.33 25.37 24.30 25.24 0.0M
2023-06-01 23.37 24.47 23.37 24.31 0.0M
2023-05-31 23.49 23.61 22.91 23.28 0.0M
2023-05-30 24.39 24.41 23.34 23.43 0.0M
2023-05-29 24.29 24.36 24.29 24.35 0.0M
2023-05-26 23.58 24.48 23.58 24.33 0.0M
2023-05-25 24.09 24.17 23.66 23.66 0.0M
2023-05-24 24.40 24.40 23.98 24.15 0.0M
2023-05-23 25.13 25.15 24.45 24.45 0.0M
2023-05-22 24.60 25.38 24.58 25.12 0.0M
2023-05-19 24.94 24.94 24.50 24.63 0.0M
2023-05-18 25.85 26.08 24.81 24.97 0.0M
2023-05-17 25.82 25.86 25.16 25.80 0.0M
2023-05-16 26.07 26.08 25.45 25.83 0.0M
2023-05-15 24.66 26.05 24.66 26.05 0.0M
2023-05-12 25.22 25.23 24.66 24.66 0.0M
2023-05-11 24.29 25.25 24.29 25.23 0.0M
2023-05-10 24.41 24.47 24.16 24.29 0.0M
2023-05-09 24.97 24.97 24.19 24.49 0.0M
2023-05-08 25.06 25.06 24.73 24.96 0.0M
2023-05-05 24.75 25.12 24.75 25.11 0.0M
2023-05-04 24.25 25.01 24.24 24.81 0.0M
2023-05-03 24.41 24.47 24.15 24.29 0.0M
2023-05-02 25.36 25.37 24.32 24.48 0.0M
2023-04-28 25.14 25.49 24.99 25.37 0.0M
2023-04-27 24.67 25.21 24.66 25.15 0.0M
2023-04-26 24.32 24.92 24.23 24.76 0.0M
2023-04-25 25.04 25.04 24.29 24.32 0.0M
2023-04-24 25.80 25.80 24.96 25.02 0.0M
2023-04-21 26.38 26.38 25.74 25.74 0.0M
2023-04-20 25.75 26.79 25.75 26.29 0.0M
2023-04-19 27.09 27.09 26.51 26.74 0.0M
2023-04-18 27.19 27.29 26.97 27.01 0.0M
2023-04-17 26.29 27.20 26.29 27.20 0.0M
2023-04-14 26.57 26.59 26.23 26.32 0.0M
2023-04-13 26.03 26.65 26.03 26.63 0.0M
2023-04-12 27.43 27.43 26.03 26.03 0.0M
2023-04-11 27.64 27.83 27.53 27.56 0.0M
2023-04-06 27.48 27.88 27.42 27.85 0.0M
2023-04-05 28.03 28.05 27.35 27.44 0.0M
2023-04-04 28.56 28.57 27.79 28.03 0.0M
2023-04-03 28.90 28.90 28.41 28.48 0.0M
2023-03-31 29.12 29.15 28.69 28.69 0.0M
2023-03-30 28.72 29.18 28.42 29.06 0.0M
2023-03-29 28.56 28.79 28.32 28.75 0.0M
2023-03-28 27.44 27.44 27.44 27.44 0.0M
2023-03-27 28.18 28.20 27.26 27.49 0.0M
2023-03-24 27.98 27.98 27.98 27.98 0.0M
2023-03-23 26.48 26.54 26.48 26.54 0.0M
2023-03-22 27.07 27.19 26.80 26.80 0.0M
2023-03-21 26.81 27.07 26.75 27.05 0.0M
2023-03-20 27.14 27.14 26.42 26.79 0.0M
2023-03-17 27.19 27.20 27.01 27.11 0.0M
2023-03-16 26.58 27.30 26.52 27.30 0.0M
2023-03-15 26.94 26.94 26.42 26.60 0.0M
2023-03-14 26.79 26.88 26.38 26.81 0.0M
2023-03-13 26.34 26.88 26.30 26.75 0.0M
2023-03-10 26.54 26.77 26.44 26.53 0.0M
2023-03-09 28.20 28.20 26.61 26.61 0.0M
2023-03-08 28.53 28.53 28.04 28.20 0.0M
2023-03-07 28.98 29.04 28.30 28.47 0.0M
2023-03-06 29.75 29.75 29.07 29.07 0.0M
2023-03-03 29.66 29.88 29.58 29.78 0.0M
2023-03-02 27.51 29.68 27.51 29.68 0.0M
2023-03-01 27.51 27.51 27.51 27.51 0.0M
2023-02-28 27.75 27.79 27.42 27.61 0.0M
2023-02-27 27.43 28.04 27.39 27.73 0.0M
2023-02-24 28.33 28.37 27.20 27.35 0.0M
2023-02-23 28.45 29.30 28.24 28.44 0.0M
2023-02-22 28.30 28.80 28.24 28.48 0.0M
2023-02-21 29.26 29.28 28.29 28.31 0.0M
2023-02-20 29.20 29.20 29.20 29.20 0.0M
2023-02-17 30.41 30.41 29.17 29.19 0.0M
2023-02-16 30.01 30.54 29.98 30.46 0.0M
2023-02-15 30.16 30.17 29.70 29.97 0.0M
2023-02-14 30.47 30.48 29.81 30.00 0.0M
2023-02-13 29.72 30.62 29.68 30.55 0.0M
2023-02-10 30.88 30.90 29.40 29.65 0.0M
2023-02-09 30.15 31.22 30.10 30.79 0.0M
2023-02-08 30.87 30.87 30.15 30.23 0.0M
2023-02-07 30.36 31.04 30.36 30.66 0.0M
2023-02-06 30.90 30.94 29.20 30.35 0.0M
2023-02-03 31.62 31.62 30.98 30.98 0.0M
2023-02-02 31.94 32.02 31.39 31.39 0.0M
2023-02-01 31.16 32.11 31.13 31.90 0.0M
2023-01-31 31.48 31.61 31.03 31.33 0.0M
2023-01-30 32.98 32.99 31.16 31.56 0.0M
2023-01-27 33.26 33.29 32.77 33.09 0.0M
2023-01-26 32.19 33.04 32.19 33.04 0.0M
2023-01-25 32.14 32.19 31.59 32.17 0.0M
2023-01-24 32.34 32.37 32.00 32.18 0.0M
2023-01-23 31.98 32.50 31.94 32.23 0.0M
2023-01-20 31.33 32.23 31.31 32.08 0.0M
2023-01-19 30.86 31.71 30.79 31.41 0.0M
2023-01-18 31.70 31.85 30.93 31.09 0.0M
2023-01-17 32.68 32.70 31.50 31.74 0.0M
2023-01-16 32.59 32.68 32.59 32.68 0.0M
2023-01-13 31.72 32.58 31.69 32.49 0.0M
2023-01-12 32.38 32.39 31.47 31.74 0.0M
2023-01-11 32.61 32.61 32.15 32.50 0.0M
2023-01-10 32.24 32.61 32.13 32.61 0.0M
2023-01-09 32.37 33.00 32.33 32.33 0.0M
2023-01-06 33.04 33.07 32.14 32.46 0.0M
2023-01-05 32.59 33.13 31.65 33.13 0.0M
2023-01-04 30.09 32.54 29.92 32.54 0.0M
2023-01-03 28.32 30.31 28.32 30.07 0.0M
2023-01-02 28.24 28.46 28.23 28.46 0.0M