China Universal MSCI China A 50 Cnct

560050
🏛️ china →
1.03
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 0.80 0.81 0.80 0.80 1,264.5M
2022-12-29 0.81 0.81 0.80 0.80 403.9M
2022-12-28 0.81 0.81 0.80 0.81 274.4M
2022-12-27 0.81 0.81 0.80 0.81 330.2M
2022-12-26 0.79 0.80 0.79 0.80 482.0M
2022-12-23 0.79 0.80 0.79 0.80 299.4M
2022-12-22 0.80 0.81 0.79 0.80 295.8M
2022-12-21 0.79 0.80 0.79 0.80 321.2M
2022-12-20 0.81 0.81 0.79 0.79 369.4M
2022-12-19 0.82 0.82 0.80 0.81 278.4M
2022-12-16 0.81 0.82 0.81 0.82 318.2M
2022-12-15 0.81 0.82 0.81 0.82 291.3M
2022-12-14 0.81 0.82 0.81 0.82 286.1M
2022-12-13 0.82 0.82 0.81 0.81 335.9M
2022-12-12 0.82 0.82 0.81 0.82 323.6M
2022-12-09 0.82 0.83 0.81 0.83 339.5M
2022-12-08 0.82 0.82 0.81 0.82 326.3M
2022-12-07 0.81 0.83 0.81 0.82 379.8M
2022-12-06 0.80 0.82 0.80 0.81 355.7M
2022-12-05 0.81 0.81 0.80 0.81 315.0M
2022-12-02 0.80 0.80 0.80 0.80 263.1M
2022-12-01 0.80 0.81 0.80 0.80 401.1M
2022-11-30 0.79 0.79 0.78 0.79 328.5M
2022-11-29 0.77 0.79 0.76 0.79 483.3M
2022-11-28 0.76 0.76 0.75 0.76 651.0M
2022-11-25 0.77 0.78 0.76 0.77 483.3M
2022-11-24 0.77 0.78 0.77 0.77 603.2M
2022-11-23 0.77 0.78 0.77 0.77 350.8M
2022-11-22 0.77 0.78 0.77 0.77 453.0M
2022-11-21 0.78 0.78 0.76 0.77 382.1M
2022-11-18 0.78 0.79 0.78 0.78 622.3M
2022-11-17 0.79 0.79 0.77 0.78 602.6M
2022-11-16 0.79 0.80 0.79 0.79 507.3M
2022-11-15 0.78 0.80 0.78 0.79 541.6M
2022-11-14 0.79 0.80 0.78 0.78 407.0M
2022-11-11 0.78 0.79 0.77 0.78 508.7M
2022-11-10 0.76 0.76 0.75 0.76 470.0M
2022-11-09 0.77 0.78 0.76 0.77 411.0M
2022-11-08 0.78 0.78 0.77 0.77 467.0M
2022-11-07 0.77 0.78 0.77 0.78 432.0M
2022-11-04 0.75 0.78 0.75 0.78 514.7M
2022-11-03 0.75 0.76 0.74 0.75 437.9M
2022-11-02 0.74 0.76 0.74 0.76 474.1M
2022-11-01 0.72 0.75 0.72 0.75 499.6M
2022-10-31 0.72 0.73 0.72 0.72 430.4M
2022-10-28 0.74 0.74 0.72 0.73 522.8M
2022-10-27 0.76 0.76 0.74 0.74 413.5M
2022-10-26 0.75 0.76 0.75 0.75 397.4M
2022-10-25 0.75 0.76 0.74 0.75 447.3M
2022-10-24 0.77 0.78 0.75 0.75 537.7M
2022-10-21 0.78 0.78 0.77 0.78 521.7M
2022-10-20 0.79 0.79 0.77 0.78 498.7M
2022-10-19 0.80 0.80 0.79 0.79 628.8M
2022-10-18 0.81 0.81 0.80 0.80 506.5M
2022-10-17 0.80 0.80 0.80 0.80 478.7M
2022-10-14 0.79 0.81 0.79 0.81 585.0M
2022-10-13 0.79 0.79 0.78 0.78 555.5M
2022-10-12 0.78 0.80 0.77 0.79 718.6M
2022-10-11 0.78 0.78 0.78 0.78 538.3M
2022-10-10 0.79 0.80 0.77 0.78 596.4M
2022-09-30 0.80 0.81 0.79 0.80 497.8M
2022-09-29 0.80 0.81 0.80 0.80 487.5M
2022-09-28 0.81 0.81 0.80 0.80 528.2M
2022-09-27 0.80 0.81 0.79 0.81 573.2M
2022-09-26 0.80 0.81 0.79 0.80 613.6M
2022-09-23 0.80 0.80 0.79 0.80 544.7M
2022-09-22 0.80 0.80 0.79 0.80 572.3M
2022-09-21 0.81 0.81 0.80 0.80 555.9M
2022-09-20 0.82 0.82 0.81 0.81 578.1M
2022-09-19 0.81 0.82 0.81 0.81 621.7M
2022-09-16 0.83 0.83 0.81 0.81 580.0M
2022-09-15 0.84 0.84 0.82 0.83 516.3M
2022-09-14 0.84 0.84 0.83 0.84 414.8M
2022-09-13 0.85 0.85 0.85 0.85 496.2M