E Fund MSCI China A

512090
🏛️ china →
1.88
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 1.48 1.49 1.48 1.48 7.2M
2022-12-29 1.48 1.48 1.47 1.48 10.5M
2022-12-28 1.48 1.49 1.48 1.48 8.0M
2022-12-27 1.47 1.49 1.47 1.48 8.4M
2022-12-26 1.46 1.47 1.46 1.47 9.9M
2022-12-23 1.46 1.47 1.46 1.46 9.4M
2022-12-22 1.46 1.48 1.46 1.46 7.8M
2022-12-21 1.47 1.47 1.46 1.47 8.5M
2022-12-20 1.49 1.49 1.46 1.47 15.1M
2022-12-19 1.51 1.52 1.48 1.49 11.3M
2022-12-16 1.51 1.51 1.50 1.51 10.0M
2022-12-15 1.52 1.52 1.50 1.51 10.7M
2022-12-14 1.51 1.52 1.51 1.51 9.3M
2022-12-13 1.52 1.52 1.51 1.51 10.5M
2022-12-12 1.53 1.53 1.51 1.52 8.8M
2022-12-09 1.52 1.53 1.52 1.53 9.3M
2022-12-08 1.52 1.52 1.51 1.52 9.7M
2022-12-07 1.52 1.54 1.51 1.52 12.2M
2022-12-06 1.51 1.53 1.51 1.52 10.5M
2022-12-05 1.50 1.52 1.50 1.52 8.0M
2022-12-02 1.50 1.50 1.49 1.49 9.0M
2022-12-01 1.50 1.52 1.50 1.50 11.3M
2022-11-30 1.48 1.49 1.48 1.48 10.2M
2022-11-29 1.45 1.49 1.44 1.48 13.5M
2022-11-28 1.45 1.45 1.42 1.44 12.8M
2022-11-25 1.45 1.46 1.45 1.46 13.2M
2022-11-24 1.46 1.47 1.45 1.46 12.5M
2022-11-23 1.45 1.46 1.45 1.46 16.9M
2022-11-22 1.46 1.47 1.45 1.45 14.8M
2022-11-21 1.46 1.46 1.44 1.46 15.4M
2022-11-18 1.47 1.48 1.47 1.47 13.3M
2022-11-17 1.48 1.48 1.46 1.47 16.8M
2022-11-16 1.49 1.49 1.48 1.48 15.1M
2022-11-15 1.46 1.49 1.46 1.49 15.0M
2022-11-14 1.47 1.48 1.46 1.46 17.1M
2022-11-11 1.46 1.48 1.45 1.46 26.5M
2022-11-10 1.43 1.44 1.42 1.43 19.0M
2022-11-09 1.45 1.46 1.44 1.44 9.4M
2022-11-08 1.46 1.46 1.44 1.45 8.5M
2022-11-07 1.45 1.47 1.45 1.46 10.5M
2022-11-04 1.42 1.47 1.42 1.46 26.4M
2022-11-03 1.42 1.42 1.41 1.42 13.7M
2022-11-02 1.40 1.44 1.39 1.43 25.0M
2022-11-01 1.36 1.40 1.36 1.40 15.9M
2022-10-31 1.37 1.37 1.35 1.35 21.1M
2022-10-28 1.40 1.40 1.36 1.37 16.3M
2022-10-27 1.42 1.42 1.40 1.40 13.9M
2022-10-26 1.40 1.43 1.40 1.41 18.7M
2022-10-25 1.40 1.42 1.39 1.40 22.1M
2022-10-24 1.44 1.45 1.40 1.41 18.0M
2022-10-21 1.45 1.45 1.44 1.44 12.4M
2022-10-20 1.46 1.47 1.44 1.45 17.3M
2022-10-19 1.47 1.48 1.46 1.46 8.9M
2022-10-18 1.48 1.49 1.48 1.48 9.5M
2022-10-17 1.47 1.48 1.46 1.48 9.7M
2022-10-14 1.44 1.48 1.44 1.48 22.6M
2022-10-13 1.44 1.45 1.44 1.44 18.1M
2022-10-12 1.43 1.45 1.40 1.45 24.6M
2022-10-11 1.43 1.43 1.42 1.43 19.2M
2022-10-10 1.46 1.46 1.42 1.43 14.3M
2022-09-30 1.47 1.48 1.46 1.46 10.0M
2022-09-29 1.47 1.48 1.46 1.47 11.2M
2022-09-28 1.49 1.49 1.47 1.47 17.4M
2022-09-27 1.47 1.49 1.46 1.49 12.1M
2022-09-26 1.48 1.49 1.47 1.47 13.6M
2022-09-23 1.48 1.49 1.47 1.48 9.9M
2022-09-22 1.49 1.50 1.48 1.48 9.5M
2022-09-21 1.50 1.50 1.49 1.50 10.8M
2022-09-20 1.51 1.55 1.50 1.51 10.8M
2022-09-19 1.50 1.51 1.50 1.50 14.9M
2022-09-16 1.54 1.54 1.50 1.50 21.0M
2022-09-15 1.56 1.57 1.53 1.54 12.6M
2022-09-14 1.57 1.57 1.55 1.56 11.5M
2022-09-13 1.57 1.58 1.57 1.58 13.6M
2022-09-09 1.55 1.57 1.55 1.57 9.4M
2022-09-08 1.56 1.56 1.55 1.55 6.6M
2022-09-07 1.56 1.56 1.54 1.56 9.7M
2022-09-06 1.54 1.55 1.53 1.55 13.8M
2022-09-05 1.54 1.54 1.52 1.54 29.5M
2022-09-02 1.55 1.55 1.53 1.54 10.5M
2022-09-01 1.56 1.56 1.54 1.54 11.7M
2022-08-31 1.56 1.58 1.55 1.57 19.3M
2022-08-30 1.57 1.57 1.55 1.56 8.0M
2022-08-29 1.57 1.57 1.56 1.57 14.2M
2022-08-26 1.58 1.59 1.57 1.58 8.8M
2022-08-25 1.57 1.58 1.56 1.58 20.5M
2022-08-24 1.60 1.60 1.56 1.56 14.1M
2022-08-23 1.60 1.60 1.59 1.59 8.2M
2022-08-22 1.58 1.60 1.58 1.60 7.9M
2022-08-19 1.60 1.60 1.58 1.59 9.7M
2022-08-18 1.61 1.61 1.60 1.60 10.3M
2022-08-17 1.60 1.61 1.59 1.61 10.9M
2022-08-16 1.59 1.60 1.59 1.59 8.8M
2022-08-15 1.59 1.61 1.59 1.60 7.6M
2022-08-12 1.60 1.60 1.59 1.60 9.5M
2022-08-11 1.57 1.60 1.57 1.60 8.8M
2022-08-10 1.58 1.58 1.56 1.56 8.2M
2022-08-09 1.57 1.58 1.57 1.58 7.2M
2022-08-08 1.58 1.58 1.57 1.58 7.9M
2022-08-05 1.56 1.58 1.56 1.58 11.3M
2022-08-04 1.55 1.56 1.54 1.55 14.0M
2022-08-03 1.56 1.58 1.54 1.54 13.4M
2022-08-02 1.57 1.57 1.54 1.56 14.6M
2022-08-01 1.57 1.59 1.57 1.59 8.9M
2022-07-29 1.60 1.61 1.58 1.58 12.5M
2022-07-28 1.60 1.61 1.60 1.60 10.7M
2022-07-27 1.60 1.60 1.59 1.60 10.4M
2022-07-26 1.60 1.61 1.59 1.60 11.1M
2022-07-25 1.60 1.60 1.59 1.59 14.5M
2022-07-22 1.61 1.62 1.59 1.60 13.3M
2022-07-21 1.62 1.62 1.60 1.60 12.2M
2022-07-20 1.62 1.62 1.61 1.62 10.6M
2022-07-19 1.62 1.62 1.60 1.61 11.1M
2022-07-18 1.61 1.62 1.59 1.62 14.1M
2022-07-15 1.61 1.63 1.60 1.60 16.1M
2022-07-14 1.61 1.63 1.61 1.62 12.6M
2022-07-13 1.61 1.62 1.60 1.62 13.8M
2022-07-12 1.63 1.63 1.61 1.61 15.3M
2022-07-11 1.65 1.65 1.62 1.63 15.2M
2022-07-08 1.66 1.67 1.65 1.65 11.1M
2022-07-07 1.65 1.66 1.64 1.65 12.3M
2022-07-06 1.67 1.67 1.64 1.65 12.0M
2022-07-05 1.67 1.69 1.66 1.67 12.3M
2022-07-04 1.66 1.67 1.65 1.67 9.9M
2022-07-01 1.67 1.67 1.66 1.66 13.3M
2022-06-30 1.65 1.68 1.65 1.67 14.7M
2022-06-29 1.66 1.67 1.64 1.64 14.3M
2022-06-28 1.65 1.67 1.64 1.67 13.1M
2022-06-27 1.63 1.66 1.63 1.65 14.5M
2022-06-24 1.61 1.63 1.61 1.63 13.4M
2022-06-23 1.59 1.61 1.58 1.61 12.7M
2022-06-22 1.60 1.60 1.58 1.58 10.9M
2022-06-21 1.60 1.61 1.59 1.60 15.4M
2022-06-20 1.61 1.62 1.59 1.61 13.3M
2022-06-17 1.57 1.60 1.57 1.60 11.7M
2022-06-16 1.59 1.60 1.57 1.58 10.5M
2022-06-15 1.58 1.61 1.57 1.59 11.6M
2022-06-14 1.55 1.58 1.53 1.57 10.7M
2022-06-13 1.57 1.57 1.55 1.56 11.3M
2022-06-10 1.55 1.58 1.54 1.57 9.9M
2022-06-09 1.56 1.57 1.55 1.55 10.7M
2022-06-08 1.55 1.56 1.54 1.56 11.6M
2022-06-07 1.54 1.55 1.54 1.55 7.5M
2022-06-06 1.51 1.54 1.50 1.54 11.3M
2022-06-02 1.50 1.51 1.50 1.51 10.1M
2022-06-01 1.51 1.51 1.50 1.51 7.7M
2022-05-31 1.48 1.51 1.48 1.51 11.4M
2022-05-30 1.48 1.49 1.48 1.49 6.4M
2022-05-27 1.48 1.49 1.47 1.48 7.2M
2022-05-26 1.47 1.48 1.45 1.47 8.8M
2022-05-25 1.45 1.47 1.45 1.47 4.9M
2022-05-24 1.49 1.49 1.46 1.46 6.0M
2022-05-23 1.50 1.50 1.49 1.50 8.8M
2022-05-20 1.47 1.50 1.47 1.50 12.1M
2022-05-19 1.43 1.47 1.43 1.47 8.9M
2022-05-18 1.47 1.47 1.46 1.46 9.0M
2022-05-17 1.45 1.47 1.45 1.47 8.3M
2022-05-16 1.47 1.51 1.45 1.45 7.8M
2022-05-13 1.45 1.47 1.45 1.46 7.1M
2022-05-12 1.45 1.46 1.43 1.45 18.5M
2022-05-11 1.43 1.47 1.43 1.45 9.9M
2022-05-10 1.41 1.43 1.39 1.43 8.8M
2022-05-09 1.42 1.43 1.41 1.41 7.8M
2022-05-06 1.45 1.45 1.42 1.42 7.4M
2022-05-05 1.46 1.47 1.45 1.46 8.6M
2022-04-29 1.42 1.46 1.42 1.46 9.2M
2022-04-28 1.41 1.43 1.41 1.42 15.2M
2022-04-27 1.38 1.42 1.37 1.41 12.2M
2022-04-26 1.40 1.40 1.37 1.37 12.4M
2022-04-25 1.45 1.45 1.38 1.39 14.2M
2022-04-22 1.45 1.47 1.44 1.46 10.0M
2022-04-21 1.49 1.49 1.45 1.45 15.9M
2022-04-20 1.51 1.51 1.48 1.49 9.3M
2022-04-19 1.52 1.53 1.50 1.51 10.2M
2022-04-18 1.52 1.52 1.50 1.52 11.3M
2022-04-15 1.53 1.53 1.51 1.53 11.7M
2022-04-14 1.54 1.54 1.52 1.54 11.7M
2022-04-13 1.52 1.53 1.51 1.51 12.0M
2022-04-12 1.50 1.52 1.49 1.52 12.0M
2022-04-11 1.54 1.54 1.49 1.50 11.3M
2022-04-08 1.54 1.55 1.52 1.54 13.8M
2022-04-07 1.55 1.56 1.54 1.54 12.5M
2022-04-06 1.56 1.56 1.55 1.56 11.0M
2022-04-01 1.54 1.57 1.54 1.56 9.0M
2022-03-31 1.55 1.55 1.54 1.55 8.1M
2022-03-30 1.52 1.56 1.52 1.56 5.2M
2022-03-29 1.53 1.53 1.51 1.52 4.6M
2022-03-28 1.53 1.53 1.50 1.53 7.6M
2022-03-25 1.56 1.56 1.53 1.53 8.4M
2022-03-24 1.57 1.57 1.55 1.56 6.4M
2022-03-23 1.56 1.57 1.56 1.57 8.4M
2022-03-22 1.55 1.57 1.55 1.56 8.1M
2022-03-21 1.57 1.57 1.55 1.56 13.1M
2022-03-18 1.55 1.57 1.53 1.57 25.0M
2022-03-17 1.52 1.57 1.52 1.55 21.9M
2022-03-16 1.48 1.53 1.45 1.52 23.5M
2022-03-15 1.53 1.53 1.46 1.46 21.2M
2022-03-14 1.58 1.58 1.54 1.54 14.5M
2022-03-11 1.56 1.58 1.53 1.58 15.7M
2022-03-10 1.56 1.59 1.56 1.57 18.1M
2022-03-09 1.56 1.58 1.49 1.55 17.6M
2022-03-08 1.60 1.61 1.56 1.56 15.5M
2022-03-07 1.64 1.64 1.59 1.60 13.3M
2022-03-04 1.66 1.66 1.64 1.65 11.7M
2022-03-03 1.68 1.68 1.66 1.67 8.8M
2022-03-02 1.68 1.68 1.67 1.68 9.1M
2022-03-01 1.68 1.69 1.68 1.69 11.7M
2022-02-28 1.67 1.68 1.66 1.68 15.0M
2022-02-25 1.67 1.69 1.67 1.67 11.2M
2022-02-24 1.69 1.69 1.64 1.66 19.0M
2022-02-23 1.67 1.69 1.67 1.69 9.8M
2022-02-22 1.68 1.68 1.66 1.67 15.3M
2022-02-21 1.69 1.69 1.68 1.69 10.9M
2022-02-18 1.67 1.69 1.67 1.69 17.8M
2022-02-17 1.68 1.69 1.68 1.68 12.3M
2022-02-16 1.68 1.69 1.68 1.68 18.2M
2022-02-15 1.66 1.67 1.66 1.67 13.6M
2022-02-14 1.67 1.67 1.65 1.66 18.2M
2022-02-11 1.68 1.69 1.67 1.67 19.7M
2022-02-10 1.69 1.69 1.67 1.68 9.1M
2022-02-09 1.67 1.69 1.67 1.69 18.2M
2022-02-08 1.68 1.68 1.64 1.67 20.7M
2022-02-07 1.67 1.69 1.67 1.68 10.2M
2022-01-28 1.69 1.69 1.65 1.65 21.5M
2022-01-27 1.71 1.71 1.68 1.68 18.3M
2022-01-26 1.70 1.71 1.69 1.71 16.2M
2022-01-25 1.74 1.74 1.70 1.70 14.7M
2022-01-24 1.73 1.74 1.73 1.74 15.3M
2022-01-21 1.75 1.75 1.73 1.74 15.5M
2022-01-20 1.74 1.76 1.74 1.75 14.5M
2022-01-19 1.75 1.76 1.73 1.74 15.3M
2022-01-18 1.73 1.76 1.73 1.75 11.4M
2022-01-17 1.73 1.74 1.72 1.74 12.2M
2022-01-14 1.74 1.74 1.72 1.73 13.1M
2022-01-13 1.77 1.77 1.73 1.74 12.5M
2022-01-12 1.74 1.77 1.74 1.76 12.8M
2022-01-11 1.76 1.76 1.74 1.74 12.2M
2022-01-10 1.75 1.76 1.74 1.76 9.5M
2022-01-07 1.76 1.77 1.76 1.76 15.2M
2022-01-06 1.77 1.77 1.75 1.76 13.7M
2022-01-05 1.79 1.79 1.77 1.77 15.1M
2022-01-04 1.81 1.81 1.78 1.80 12.2M