ChinaAMC Hang Seng Biotech Index ETF (QDII)

159892
🏛️ china →
0.93
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 0.54 0.55 0.54 0.55 386.1M
2023-12-28 0.53 0.54 0.53 0.54 582.5M
2023-12-27 0.52 0.53 0.52 0.52 475.7M
2023-12-26 0.52 0.52 0.51 0.51 177.7M
2023-12-25 0.52 0.52 0.51 0.52 186.9M
2023-12-22 0.53 0.53 0.52 0.52 642.1M
2023-12-21 0.53 0.53 0.52 0.53 882.8M
2023-12-20 0.54 0.54 0.53 0.53 310.1M
2023-12-19 0.54 0.54 0.53 0.53 395.2M
2023-12-18 0.55 0.55 0.54 0.54 386.2M
2023-12-15 0.55 0.56 0.55 0.55 591.7M
2023-12-14 0.54 0.56 0.54 0.55 785.9M
2023-12-13 0.54 0.55 0.54 0.54 475.8M
2023-12-12 0.54 0.54 0.53 0.54 607.7M
2023-12-11 0.53 0.54 0.53 0.54 810.7M
2023-12-08 0.54 0.55 0.53 0.54 675.9M
2023-12-07 0.55 0.55 0.54 0.54 597.2M
2023-12-06 0.55 0.56 0.55 0.55 877.9M
2023-12-05 0.56 0.56 0.55 0.55 723.5M
2023-12-04 0.59 0.59 0.56 0.56 992.6M
2023-12-01 0.60 0.60 0.59 0.60 425.2M
2023-11-30 0.59 0.60 0.59 0.60 566.3M
2023-11-29 0.61 0.61 0.59 0.59 810.5M
2023-11-28 0.60 0.62 0.60 0.61 690.9M
2023-11-27 0.61 0.61 0.60 0.60 505.2M
2023-11-24 0.61 0.61 0.60 0.60 441.2M
2023-11-23 0.60 0.61 0.60 0.61 638.6M
2023-11-22 0.61 0.61 0.60 0.60 656.1M
2023-11-21 0.62 0.62 0.61 0.61 921.0M
2023-11-20 0.62 0.62 0.61 0.62 770.6M
2023-11-17 0.60 0.62 0.60 0.61 638.7M
2023-11-16 0.63 0.63 0.61 0.61 793.3M
2023-11-15 0.63 0.64 0.62 0.63 908.1M
2023-11-14 0.62 0.62 0.61 0.62 661.4M
2023-11-13 0.62 0.63 0.61 0.62 703.0M
2023-11-10 0.62 0.62 0.61 0.62 686.8M
2023-11-09 0.64 0.64 0.63 0.63 663.4M
2023-11-08 0.63 0.65 0.63 0.64 865.7M
2023-11-07 0.63 0.64 0.63 0.63 700.7M
2023-11-06 0.62 0.64 0.62 0.64 1,019.0M
2023-11-03 0.60 0.61 0.60 0.61 628.6M
2023-11-02 0.60 0.61 0.59 0.60 737.1M
2023-11-01 0.60 0.61 0.58 0.60 736.5M
2023-10-31 0.60 0.61 0.59 0.60 738.7M
2023-10-30 0.58 0.61 0.58 0.60 1,177.1M
2023-10-27 0.55 0.59 0.55 0.58 1,149.5M
2023-10-26 0.55 0.55 0.54 0.55 701.5M
2023-10-25 0.56 0.57 0.55 0.56 586.5M
2023-10-24 0.55 0.56 0.54 0.55 620.2M
2023-10-23 0.54 0.55 0.54 0.54 173.3M
2023-10-20 0.55 0.55 0.54 0.55 405.8M
2023-10-19 0.55 0.56 0.55 0.55 414.9M
2023-10-18 0.57 0.57 0.56 0.56 524.1M
2023-10-17 0.57 0.58 0.57 0.57 361.7M
2023-10-16 0.58 0.59 0.57 0.57 552.9M
2023-10-13 0.58 0.58 0.57 0.58 568.8M
2023-10-12 0.58 0.59 0.58 0.58 595.1M
2023-10-11 0.56 0.58 0.56 0.57 836.5M
2023-10-10 0.56 0.56 0.55 0.55 469.4M
2023-10-09 0.56 0.56 0.55 0.56 363.6M
2023-09-28 0.57 0.57 0.56 0.56 473.7M
2023-09-27 0.56 0.57 0.56 0.57 735.4M
2023-09-26 0.56 0.56 0.55 0.56 270.9M
2023-09-25 0.55 0.56 0.55 0.56 478.9M
2023-09-22 0.54 0.56 0.54 0.55 791.6M
2023-09-21 0.56 0.56 0.54 0.55 509.2M
2023-09-20 0.57 0.57 0.56 0.56 434.0M
2023-09-19 0.57 0.57 0.56 0.57 474.8M
2023-09-18 0.56 0.57 0.56 0.57 515.0M
2023-09-15 0.55 0.57 0.55 0.56 831.1M
2023-09-14 0.55 0.55 0.55 0.55 395.8M
2023-09-13 0.56 0.56 0.55 0.55 471.8M
2023-09-12 0.56 0.56 0.55 0.56 451.8M
2023-09-11 0.54 0.56 0.54 0.56 745.8M
2023-09-08 0.54 0.55 0.54 0.55 138.4M
2023-09-07 0.55 0.55 0.54 0.55 289.1M
2023-09-06 0.56 0.56 0.55 0.55 474.6M
2023-09-05 0.56 0.56 0.56 0.56 331.6M
2023-09-04 0.56 0.56 0.56 0.56 489.1M
2023-09-01 0.56 0.56 0.55 0.56 191.4M
2023-08-31 0.57 0.57 0.55 0.56 618.3M
2023-08-30 0.58 0.58 0.57 0.57 755.5M
2023-08-29 0.56 0.57 0.56 0.57 940.8M
2023-08-28 0.57 0.57 0.56 0.56 753.4M
2023-08-25 0.55 0.56 0.54 0.55 591.8M
2023-08-24 0.54 0.55 0.54 0.55 990.8M
2023-08-23 0.53 0.54 0.53 0.53 475.0M
2023-08-22 0.54 0.54 0.53 0.54 719.6M
2023-08-21 0.53 0.54 0.53 0.53 628.5M
2023-08-18 0.55 0.55 0.54 0.54 750.9M
2023-08-17 0.55 0.56 0.55 0.56 680.3M
2023-08-16 0.56 0.57 0.56 0.56 509.3M
2023-08-15 0.56 0.56 0.55 0.56 611.8M
2023-08-14 0.55 0.56 0.55 0.56 512.2M
2023-08-11 0.57 0.57 0.56 0.56 499.7M
2023-08-10 0.57 0.57 0.56 0.57 577.2M
2023-08-09 0.56 0.58 0.55 0.57 1,001.2M
2023-08-08 0.55 0.56 0.55 0.56 765.0M
2023-08-07 0.59 0.59 0.56 0.56 868.0M
2023-08-04 0.60 0.60 0.59 0.59 610.5M
2023-08-03 0.58 0.59 0.58 0.59 840.0M
2023-08-02 0.61 0.61 0.59 0.59 545.7M
2023-08-01 0.61 0.62 0.61 0.61 737.0M
2023-07-31 0.62 0.63 0.60 0.61 634.9M
2023-07-28 0.59 0.62 0.59 0.61 540.4M
2023-07-27 0.59 0.59 0.59 0.59 289.3M
2023-07-26 0.58 0.59 0.58 0.59 334.7M
2023-07-25 0.59 0.59 0.58 0.59 507.7M
2023-07-24 0.57 0.59 0.57 0.58 419.5M
2023-07-21 0.56 0.58 0.56 0.58 446.0M
2023-07-20 0.57 0.57 0.56 0.56 354.4M
2023-07-19 0.57 0.57 0.56 0.57 339.1M
2023-07-18 0.57 0.57 0.56 0.57 337.2M
2023-07-17 0.57 0.57 0.57 0.57 148.7M
2023-07-14 0.58 0.58 0.57 0.57 274.9M
2023-07-13 0.56 0.58 0.56 0.58 767.9M
2023-07-12 0.57 0.57 0.56 0.56 408.8M
2023-07-11 0.57 0.57 0.56 0.57 342.0M
2023-07-10 0.57 0.57 0.56 0.57 330.4M
2023-07-07 0.56 0.57 0.56 0.56 246.0M
2023-07-06 0.57 0.58 0.56 0.57 361.5M
2023-07-05 0.59 0.59 0.57 0.58 416.7M
2023-07-04 0.57 0.59 0.56 0.59 680.0M
2023-07-03 0.56 0.57 0.56 0.57 351.8M
2023-06-30 0.55 0.57 0.55 0.56 366.3M
2023-06-29 0.56 0.56 0.55 0.55 309.3M
2023-06-28 0.56 0.56 0.55 0.56 339.4M
2023-06-27 0.57 0.57 0.56 0.57 286.5M
2023-06-26 0.56 0.57 0.56 0.56 339.5M
2023-06-21 0.58 0.58 0.56 0.57 315.2M
2023-06-20 0.61 0.61 0.58 0.58 493.7M
2023-06-19 0.61 0.61 0.60 0.60 366.1M
2023-06-16 0.60 0.62 0.60 0.62 493.4M
2023-06-15 0.59 0.59 0.58 0.59 412.2M
2023-06-14 0.59 0.60 0.58 0.58 317.1M
2023-06-13 0.59 0.59 0.59 0.59 243.3M
2023-06-12 0.60 0.60 0.59 0.59 349.7M
2023-06-09 0.59 0.60 0.59 0.60 278.4M
2023-06-08 0.59 0.60 0.59 0.59 205.7M
2023-06-07 0.59 0.60 0.59 0.59 182.1M
2023-06-06 0.60 0.60 0.59 0.59 135.3M
2023-06-05 0.60 0.60 0.59 0.60 189.4M
2023-06-02 0.59 0.60 0.59 0.60 212.6M
2023-06-01 0.58 0.59 0.58 0.58 278.1M
2023-05-31 0.59 0.59 0.57 0.58 199.6M
2023-05-30 0.59 0.60 0.58 0.59 237.3M
2023-05-29 0.60 0.61 0.59 0.59 198.9M
2023-05-26 0.60 0.60 0.60 0.60 67.3M
2023-05-25 0.61 0.61 0.60 0.60 250.7M
2023-05-24 0.62 0.62 0.61 0.62 148.7M
2023-05-23 0.62 0.63 0.62 0.62 286.0M
2023-05-22 0.61 0.63 0.61 0.62 404.6M
2023-05-19 0.61 0.61 0.61 0.61 285.7M
2023-05-18 0.62 0.62 0.61 0.61 287.6M
2023-05-17 0.64 0.64 0.62 0.62 306.5M
2023-05-16 0.64 0.64 0.63 0.64 281.4M
2023-05-15 0.63 0.63 0.62 0.63 338.5M
2023-05-12 0.63 0.64 0.63 0.63 303.6M
2023-05-11 0.63 0.64 0.63 0.63 340.2M
2023-05-10 0.63 0.64 0.63 0.63 268.6M
2023-05-09 0.65 0.66 0.63 0.63 286.0M
2023-05-08 0.66 0.66 0.65 0.66 320.8M
2023-05-05 0.65 0.66 0.65 0.66 245.6M
2023-05-04 0.64 0.66 0.64 0.65 267.2M
2023-04-28 0.66 0.66 0.65 0.65 294.5M
2023-04-27 0.65 0.66 0.64 0.65 339.8M
2023-04-26 0.64 0.65 0.64 0.65 298.4M
2023-04-25 0.67 0.67 0.64 0.64 385.4M
2023-04-24 0.66 0.68 0.66 0.66 537.9M
2023-04-21 0.67 0.67 0.66 0.66 301.5M
2023-04-20 0.68 0.69 0.67 0.67 262.8M
2023-04-19 0.69 0.69 0.67 0.68 234.4M
2023-04-18 0.68 0.69 0.68 0.68 306.4M
2023-04-17 0.69 0.70 0.68 0.69 427.9M
2023-04-14 0.70 0.71 0.69 0.69 467.5M
2023-04-13 0.66 0.69 0.65 0.68 721.7M
2023-04-12 0.67 0.67 0.66 0.67 355.7M
2023-04-11 0.66 0.67 0.66 0.66 463.2M
2023-04-10 0.66 0.67 0.66 0.66 285.3M
2023-04-07 0.64 0.66 0.64 0.66 510.1M
2023-04-06 0.62 0.64 0.61 0.64 611.8M
2023-04-04 0.61 0.62 0.60 0.62 555.2M
2023-04-03 0.63 0.63 0.61 0.62 376.9M
2023-03-31 0.64 0.64 0.62 0.63 313.1M
2023-03-30 0.64 0.64 0.63 0.63 448.2M
2023-03-29 0.64 0.65 0.63 0.64 335.1M
2023-03-28 0.65 0.65 0.64 0.64 388.8M
2023-03-27 0.64 0.65 0.64 0.65 592.2M
2023-03-24 0.64 0.65 0.64 0.64 423.2M
2023-03-23 0.65 0.65 0.63 0.64 571.3M
2023-03-22 0.65 0.66 0.65 0.65 259.6M
2023-03-21 0.63 0.65 0.63 0.64 410.5M
2023-03-20 0.65 0.65 0.62 0.62 387.3M
2023-03-17 0.66 0.66 0.65 0.65 354.9M
2023-03-16 0.65 0.66 0.64 0.65 335.8M
2023-03-15 0.64 0.66 0.64 0.65 369.3M
2023-03-14 0.64 0.65 0.63 0.64 429.7M
2023-03-13 0.64 0.65 0.63 0.64 400.6M
2023-03-10 0.65 0.65 0.64 0.65 308.6M
2023-03-09 0.67 0.67 0.66 0.66 265.1M
2023-03-08 0.68 0.68 0.66 0.67 293.9M
2023-03-07 0.70 0.71 0.68 0.69 355.6M
2023-03-06 0.69 0.70 0.69 0.70 229.9M
2023-03-03 0.70 0.70 0.69 0.70 303.1M
2023-03-02 0.69 0.70 0.69 0.69 189.9M
2023-03-01 0.67 0.69 0.67 0.69 307.4M
2023-02-28 0.67 0.68 0.66 0.67 243.1M
2023-02-27 0.67 0.68 0.67 0.67 254.5M
2023-02-24 0.69 0.69 0.68 0.68 192.6M
2023-02-23 0.68 0.69 0.68 0.69 263.2M
2023-02-22 0.69 0.69 0.68 0.68 235.0M
2023-02-21 0.70 0.70 0.69 0.69 267.5M
2023-02-20 0.69 0.71 0.68 0.70 278.0M
2023-02-17 0.69 0.70 0.68 0.69 275.9M
2023-02-16 0.70 0.71 0.68 0.69 367.3M
2023-02-15 0.71 0.71 0.69 0.69 257.3M
2023-02-14 0.72 0.72 0.71 0.71 236.6M
2023-02-13 0.71 0.72 0.71 0.72 248.8M
2023-02-10 0.73 0.73 0.71 0.72 336.8M
2023-02-09 0.72 0.73 0.72 0.73 218.7M
2023-02-08 0.73 0.74 0.72 0.73 265.8M
2023-02-07 0.72 0.74 0.72 0.73 254.1M
2023-02-06 0.75 0.75 0.72 0.72 318.9M
2023-02-03 0.76 0.78 0.75 0.76 262.5M
2023-02-02 0.76 0.78 0.76 0.77 278.6M
2023-02-01 0.73 0.76 0.73 0.75 263.9M
2023-01-31 0.76 0.76 0.73 0.73 253.9M
2023-01-30 0.78 0.79 0.76 0.76 303.7M
2023-01-20 0.76 0.77 0.76 0.76 198.6M
2023-01-19 0.75 0.76 0.75 0.76 253.8M
2023-01-18 0.76 0.76 0.74 0.76 266.1M
2023-01-17 0.77 0.77 0.75 0.76 325.1M
2023-01-16 0.77 0.80 0.77 0.77 369.5M
2023-01-13 0.74 0.77 0.74 0.77 395.8M
2023-01-12 0.76 0.76 0.74 0.74 334.7M
2023-01-11 0.74 0.77 0.74 0.75 328.0M
2023-01-10 0.74 0.74 0.72 0.74 241.4M
2023-01-09 0.73 0.75 0.73 0.74 301.5M
2023-01-06 0.75 0.75 0.73 0.73 302.2M
2023-01-05 0.74 0.76 0.74 0.74 311.6M
2023-01-04 0.71 0.73 0.71 0.73 268.7M
2023-01-03 0.70 0.71 0.69 0.71 290.3M