China Fund

CHN
🏛️ usa →
18.41
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 18.05 18.05 18.05 18.05 0.3K
10:07 18.04 18.04 18.04 18.04 0.3K
10:09 18.12 18.12 18.12 18.12 0.6K
11:32 18.10 18.10 18.10 18.10 0.2K
11:49 18.09 18.09 18.09 18.09 0.3K
12:25 18.09 18.09 18.09 18.09 0.2K
13:29 18.09 18.09 18.09 18.09 5.2K
14:18 18.09 18.09 18.08 18.08 1.3K
14:40 18.08 18.11 18.08 18.11 1.8K
14:46 18.07 18.07 18.07 18.07 0.4K
15:59 18.10 18.10 18.10 18.10 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 18.22 18.81 18.33 18.41 0.0M
2025-09-26 17.99 18.12 17.99 18.10 0.0M
2025-09-25 17.99 18.25 17.87 17.87 0.1M
2025-09-24 18.25 18.25 18.00 18.15 0.0M
2025-09-23 17.86 18.15 17.86 17.93 0.0M
2025-09-22 18.01 18.11 17.91 17.98 0.0M
2025-09-19 18.18 18.25 17.95 18.09 0.0M
2025-09-18 18.36 18.36 17.92 18.18 0.0M
2025-09-17 18.12 18.46 18.12 18.36 0.0M
2025-09-16 18.10 18.20 17.83 18.06 0.1M
2025-09-15 18.06 18.25 18.05 18.10 0.0M
2025-09-12 18.12 18.20 17.86 18.03 0.1M
2025-09-11 17.58 18.00 17.37 17.94 0.1M
2025-09-10 17.69 17.80 17.47 17.48 0.0M
2025-09-09 17.68 17.75 17.55 17.62 0.1M
2025-09-08 17.27 17.56 17.27 17.50 0.0M
2025-09-05 17.12 17.32 17.08 17.23 0.1M
2025-09-04 17.13 17.29 16.99 17.05 0.1M
2025-09-03 17.38 17.38 17.18 17.24 0.1M
2025-09-02 17.19 17.33 17.11 17.29 0.0M
2025-08-29 16.86 17.28 16.86 17.19 0.0M
2025-08-28 16.72 16.95 16.54 16.90 0.0M
2025-08-27 17.05 17.05 16.71 16.71 0.1M
2025-08-26 17.20 17.32 17.09 17.10 0.0M
2025-08-25 16.87 17.22 16.87 16.99 0.0M
2025-08-22 16.62 16.90 16.58 16.87 0.1M
2025-08-21 16.25 16.58 16.25 16.57 0.1M
2025-08-20 16.45 16.56 16.23 16.52 0.2M
2025-08-19 16.57 16.64 16.45 16.47 0.0M
2025-08-18 16.35 16.58 16.35 16.55 0.0M
2025-08-15 16.28 16.42 16.28 16.35 0.0M
2025-08-14 16.37 16.37 16.16 16.25 0.2M
2025-08-13 16.15 16.46 16.15 16.42 0.6M
2025-08-12 15.97 16.19 15.97 16.10 0.1M
2025-08-11 15.78 16.03 15.73 15.80 0.1M
2025-08-08 16.06 16.06 15.86 15.87 0.1M
2025-08-07 16.06 16.06 15.82 15.98 0.1M
2025-08-06 15.77 16.00 15.77 15.87 0.0M
2025-08-05 15.67 15.77 15.61 15.74 0.0M
2025-08-04 15.49 15.67 15.49 15.59 0.2M
2025-08-01 15.57 15.57 15.41 15.45 0.0M
2025-07-31 15.67 15.83 15.61 15.66 0.0M
2025-07-30 15.93 16.13 15.80 15.84 0.1M
2025-07-29 16.41 16.41 16.01 16.07 0.0M
2025-07-28 15.90 16.05 15.89 15.98 0.0M
2025-07-25 15.87 15.95 15.75 15.94 0.0M
2025-07-24 15.95 16.02 15.90 15.95 0.0M
2025-07-23 15.88 16.00 15.88 15.96 0.0M
2025-07-22 15.69 15.87 15.69 15.86 0.1M
2025-07-21 15.50 15.78 15.40 15.67 0.0M
2025-07-18 15.37 15.67 15.37 15.52 0.0M
2025-07-17 15.30 15.37 15.20 15.30 0.0M
2025-07-16 15.36 15.36 15.24 15.27 0.0M
2025-07-15 15.14 15.35 15.14 15.33 0.1M
2025-07-14 14.91 15.14 14.91 15.07 0.0M
2025-07-11 14.90 14.97 14.86 14.89 0.0M
2025-07-10 14.80 14.92 14.78 14.92 0.0M
2025-07-09 14.79 14.80 14.69 14.80 0.1M
2025-07-08 14.74 14.88 14.74 14.84 0.0M
2025-07-07 14.70 14.80 14.66 14.70 0.0M
2025-07-03 14.73 14.90 14.70 14.70 0.0M
2025-07-02 14.87 14.90 14.78 14.78 0.1M
2025-07-01 14.85 14.99 14.80 14.93 0.0M
2025-06-30 14.72 14.91 14.72 14.89 0.0M
2025-06-27 14.73 14.86 14.71 14.79 0.0M
2025-06-26 14.73 14.96 14.73 14.77 0.1M
2025-06-25 14.53 14.85 14.53 14.70 0.1M
2025-06-24 14.48 14.58 14.34 14.50 0.1M
2025-06-23 14.41 14.60 14.10 14.35 0.2M
2025-06-20 13.16 13.16 12.83 12.93 0.0M
2025-06-18 13.20 13.30 13.12 13.12 0.0M
2025-06-17 13.29 13.33 13.20 13.28 0.0M
2025-06-16 13.29 13.29 13.23 13.28 0.0M
2025-06-13 13.25 13.29 13.13 13.21 0.0M
2025-06-12 13.26 13.30 13.15 13.30 0.0M
2025-06-11 13.23 13.31 13.18 13.30 0.0M
2025-06-10 13.18 13.22 13.12 13.18 0.0M
2025-06-09 13.07 13.22 13.07 13.17 0.0M
2025-06-06 13.05 13.07 12.88 13.02 0.0M
2025-06-05 12.96 13.09 12.91 13.02 0.0M
2025-06-04 12.63 12.88 12.62 12.81 0.1M
2025-06-03 12.45 12.61 12.42 12.57 0.0M
2025-06-02 12.26 12.41 12.26 12.37 0.0M
2025-05-30 12.45 12.45 12.25 12.25 0.0M
2025-05-29 12.51 12.57 12.42 12.56 0.0M
2025-05-28 12.33 12.38 12.20 12.35 0.1M
2025-05-27 12.45 12.45 12.28 12.33 0.0M
2025-05-23 12.48 12.56 12.47 12.56 0.0M
2025-05-22 12.49 12.53 12.39 12.45 0.0M
2025-05-21 12.55 12.75 12.47 12.49 0.1M
2025-05-20 12.43 12.57 12.25 12.52 0.1M
2025-05-19 12.27 12.41 12.08 12.39 0.0M
2025-05-16 12.45 12.91 12.15 12.38 0.0M
2025-05-15 12.52 12.60 12.38 12.45 0.1M
2025-05-14 12.63 12.77 12.54 12.69 0.0M
2025-05-13 12.55 12.65 12.45 12.54 0.0M
2025-05-12 12.54 12.70 12.50 12.58 0.0M
2025-05-09 12.30 12.55 12.26 12.26 0.0M
2025-05-08 12.10 12.31 12.10 12.25 0.0M
2025-05-07 12.22 12.22 12.00 12.05 0.1M
2025-05-06 12.35 12.51 12.27 12.38 0.0M
2025-05-05 12.23 12.41 11.99 12.31 0.0M
2025-05-02 12.36 12.85 12.28 12.32 0.0M
2025-05-01 12.05 12.13 11.72 11.99 0.0M
2025-04-30 11.74 12.03 11.70 11.95 0.0M
2025-04-29 12.07 12.09 11.75 12.00 0.0M
2025-04-28 12.21 12.21 11.99 12.12 0.0M
2025-04-25 12.06 12.21 11.99 12.14 0.0M
2025-04-24 12.09 12.25 11.91 12.14 0.0M
2025-04-23 12.24 12.31 11.98 12.11 0.0M
2025-04-22 11.55 11.93 11.41 11.92 0.1M
2025-04-21 11.63 11.71 11.42 11.47 0.0M
2025-04-17 11.49 11.67 11.45 11.51 0.0M
2025-04-16 11.67 11.67 11.40 11.44 0.0M
2025-04-15 11.66 11.95 11.52 11.70 0.0M
2025-04-14 11.63 11.84 11.55 11.74 0.0M
2025-04-11 11.53 11.63 11.26 11.59 0.0M
2025-04-10 11.26 11.40 11.17 11.28 0.1M
2025-04-09 10.85 11.25 10.76 11.20 0.0M
2025-04-08 11.20 11.28 10.63 10.69 0.0M
2025-04-07 11.16 11.40 10.60 10.86 0.1M
2025-04-04 12.06 12.19 11.63 11.84 0.1M
2025-04-03 12.57 12.72 12.57 12.70 0.0M
2025-04-02 12.83 12.84 12.68 12.71 0.1M
2025-04-01 12.80 12.84 12.68 12.79 0.1M
2025-03-31 12.87 12.88 12.80 12.84 0.0M
2025-03-28 13.13 13.17 12.85 12.85 0.0M
2025-03-27 13.15 13.30 13.14 13.24 0.0M
2025-03-26 13.08 13.23 13.08 13.14 0.0M
2025-03-25 13.25 13.25 13.05 13.05 0.0M
2025-03-24 13.30 13.36 13.03 13.29 0.0M
2025-03-21 13.11 13.35 13.03 13.23 0.0M
2025-03-20 13.55 13.60 13.34 13.40 0.0M
2025-03-19 13.99 13.99 13.66 13.74 0.0M
2025-03-18 14.07 14.08 13.89 13.93 0.0M
2025-03-17 13.52 14.06 13.52 14.01 0.0M
2025-03-14 13.31 13.57 13.30 13.57 0.0M
2025-03-13 13.00 13.20 13.00 13.14 0.0M
2025-03-12 13.11 13.17 13.02 13.13 0.0M
2025-03-11 13.03 13.28 13.00 13.18 0.0M
2025-03-10 13.32 13.33 12.87 12.95 0.1M
2025-03-07 13.49 13.65 13.38 13.45 0.1M
2025-03-06 13.69 13.72 13.45 13.48 0.0M
2025-03-05 13.21 13.57 13.18 13.54 0.1M
2025-03-04 12.74 13.11 12.74 13.01 0.0M
2025-03-03 12.71 12.83 12.56 12.60 0.0M
2025-02-28 12.81 13.16 12.67 12.78 0.0M
2025-02-27 13.13 13.15 12.91 13.03 0.0M
2025-02-26 13.14 13.33 13.03 13.16 0.0M
2025-02-25 12.91 13.06 12.81 12.98 0.0M
2025-02-24 13.11 13.12 12.74 12.84 0.1M
2025-02-21 13.11 13.41 13.11 13.19 0.1M
2025-02-20 13.05 13.18 12.91 13.03 0.1M
2025-02-19 13.03 13.25 12.90 12.90 0.0M
2025-02-18 13.28 13.28 12.90 12.97 0.0M
2025-02-14 12.85 13.05 12.85 12.99 0.0M
2025-02-13 12.47 12.74 12.40 12.62 0.1M
2025-02-12 12.43 12.76 12.43 12.61 0.0M
2025-02-11 12.41 12.41 12.20 12.32 0.0M
2025-02-10 12.31 12.54 12.31 12.49 0.0M
2025-02-07 12.14 12.39 12.11 12.16 0.0M
2025-02-06 12.04 12.13 11.96 12.11 0.0M
2025-02-05 12.17 12.81 11.82 11.94 0.0M
2025-02-04 11.94 12.29 11.94 12.16 0.0M
2025-02-03 11.79 12.06 11.79 11.84 0.0M
2025-01-31 12.27 12.27 11.87 11.92 0.1M
2025-01-30 12.00 12.38 11.95 12.25 0.0M
2025-01-29 12.02 12.11 11.92 11.99 0.0M
2025-01-28 11.95 12.02 11.72 12.02 0.0M
2025-01-27 11.90 12.04 11.88 11.95 0.0M
2025-01-24 11.65 12.01 11.65 11.87 0.0M
2025-01-23 11.46 11.58 11.46 11.58 0.0M
2025-01-22 11.57 11.60 11.49 11.55 0.0M
2025-01-21 11.47 11.81 11.45 11.59 0.0M
2025-01-17 11.24 11.42 11.24 11.39 0.0M
2025-01-16 11.12 11.22 11.12 11.18 0.1M
2025-01-15 11.24 11.31 11.20 11.24 0.1M
2025-01-14 11.11 11.33 11.09 11.18 0.0M
2025-01-13 10.96 11.04 10.93 10.96 0.0M
2025-01-10 11.19 11.35 10.91 10.97 0.0M
2025-01-08 11.26 11.51 11.26 11.29 0.0M
2025-01-07 11.47 11.60 11.34 11.36 0.0M
2025-01-06 11.88 11.95 11.48 11.54 0.0M
2025-01-03 11.69 11.85 11.65 11.79 0.0M
2025-01-02 11.87 11.99 11.63 11.64 0.0M