Harvest CNI Communications Exchange Traded Fund

159695
🏛️ china →
1.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.97 2.01 1.97 2.01 2,369.9K
09:35 2.01 2.01 2.00 2.00 1,262.6K
09:40 2.00 2.01 1.99 1.99 577.6K
09:45 1.99 2.00 1.98 1.99 164.1K
09:50 1.99 1.99 1.98 1.98 443.0K
09:55 1.98 1.98 1.97 1.98 350.4K
10:00 1.98 1.98 1.97 1.97 435.1K
10:05 1.97 1.97 1.97 1.97 437.1K
10:10 1.98 1.98 1.97 1.97 385.2K
10:15 1.97 1.98 1.97 1.97 86.0K
10:20 1.97 1.97 1.96 1.97 1,298.1K
10:25 1.97 1.97 1.97 1.97 71.8K
10:30 1.97 1.98 1.97 1.98 95.8K
10:35 1.98 1.98 1.97 1.97 144.3K
10:40 1.97 1.97 1.96 1.97 69.7K
10:45 1.97 1.98 1.97 1.98 52.9K
10:50 1.97 1.98 1.97 1.98 73.5K
10:55 1.98 1.98 1.98 1.98 79.5K
11:00 1.98 1.99 1.98 1.99 210.2K
11:05 1.99 1.99 1.98 1.98 82.8K
11:10 1.98 1.98 1.98 1.98 27.1K
11:15 1.98 1.98 1.97 1.97 143.8K
11:20 1.97 1.97 1.97 1.97 11.4K
11:25 1.97 1.97 1.97 1.97 41.5K
13:00 1.97 1.97 1.97 1.97 99.9K
13:05 1.97 1.97 1.97 1.97 137.4K
13:10 1.97 1.97 1.97 1.97 150.2K
13:15 1.97 1.98 1.97 1.98 91.8K
13:20 1.98 1.99 1.98 1.98 17.2K
13:25 1.98 1.98 1.98 1.98 21.3K
13:30 1.98 1.98 1.97 1.97 17.1K
13:35 1.97 1.97 1.97 1.97 31.8K
13:40 1.97 1.97 1.97 1.97 45.0K
13:45 1.97 1.97 1.97 1.97 283.2K
13:50 1.98 1.98 1.97 1.97 238.5K
13:55 1.97 1.97 1.97 1.97 156.2K
14:00 1.97 1.97 1.96 1.97 116.1K
14:05 1.97 1.97 1.96 1.96 206.6K
14:10 1.96 1.96 1.95 1.96 209.4K
14:15 1.96 1.96 1.96 1.96 131.7K
14:20 1.96 1.96 1.96 1.96 126.1K
14:25 1.96 1.96 1.95 1.96 223.2K
14:30 1.96 1.96 1.95 1.95 354.3K
14:35 1.95 1.95 1.95 1.95 141.4K
14:40 1.95 1.96 1.95 1.96 130.6K
14:45 1.96 1.96 1.95 1.95 119.2K
14:50 1.95 1.95 1.95 1.95 1,277.3K
14:55 1.95 1.95 1.95 1.95 160.9K
15:00 1.95 1.95 1.95 1.95 105.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.97 2.01 1.95 1.95 13.5M
2025-09-25 1.95 2.02 1.92 2.00 22.6M
2025-09-24 1.91 1.97 1.90 1.96 18.6M
2025-09-23 1.99 2.02 1.91 1.96 23.1M
2025-09-22 1.95 1.96 1.90 1.95 19.4M
2025-09-19 1.96 1.98 1.92 1.94 19.7M
2025-09-18 1.91 1.98 1.90 1.94 32.0M
2025-09-17 1.91 1.93 1.89 1.92 20.7M
2025-09-16 1.92 1.93 1.88 1.92 23.3M
2025-09-15 1.91 1.93 1.89 1.92 23.0M
2025-09-12 1.94 1.97 1.92 1.94 33.7M
2025-09-11 1.87 1.99 1.87 1.99 32.6M
2025-09-10 1.82 1.88 1.82 1.85 41.3M
2025-09-09 1.78 1.82 1.76 1.79 15.3M
2025-09-08 1.87 1.87 1.76 1.82 22.8M
2025-09-05 1.77 1.89 1.77 1.88 39.3M
2025-09-04 1.94 1.99 1.76 1.78 38.9M
2025-09-03 1.91 1.96 1.88 1.94 28.8M
2025-09-02 2.04 2.05 1.89 1.92 40.0M
2025-09-01 1.94 2.05 1.92 2.03 28.1M
2025-08-29 1.94 1.95 1.90 1.94 28.5M
2025-08-28 1.79 1.95 1.79 1.95 29.3M
2025-08-27 1.78 1.88 1.78 1.81 18.3M
2025-08-26 1.80 1.81 1.75 1.79 12.5M
2025-08-25 1.73 1.88 1.73 1.80 20.3M
2025-08-22 1.64 1.71 1.64 1.71 14.3M
2025-08-21 1.65 1.67 1.63 1.65 12.9M
2025-08-20 1.62 1.65 1.57 1.65 14.1M
2025-08-19 1.62 1.65 1.61 1.63 19.9M
2025-08-18 1.54 1.63 1.54 1.62 19.2M
2025-08-15 1.53 1.55 1.51 1.54 12.7M
2025-08-14 1.55 1.57 1.53 1.53 13.7M
2025-08-13 1.51 1.57 1.50 1.57 14.3M
2025-08-12 1.47 1.51 1.47 1.51 8.6M
2025-08-11 1.44 1.48 1.44 1.47 6.6M
2025-08-08 1.45 1.46 1.44 1.45 11.4M
2025-08-07 1.46 1.46 1.42 1.45 7.1M
2025-08-06 1.45 1.46 1.44 1.46 9.2M
2025-08-05 1.44 1.45 1.43 1.45 10.2M
2025-08-04 1.41 1.43 1.41 1.43 5.1M
2025-08-01 1.44 1.45 1.41 1.43 8.1M
2025-07-31 1.45 1.48 1.44 1.44 12.9M
2025-07-30 1.44 1.45 1.43 1.44 13.1M
2025-07-29 1.40 1.45 1.40 1.45 14.8M
2025-07-28 1.38 1.40 1.38 1.40 7.9M
2025-07-25 1.39 1.39 1.38 1.38 8.3M
2025-07-24 1.39 1.40 1.37 1.39 6.6M
2025-07-23 1.38 1.39 1.37 1.39 12.1M
2025-07-22 1.39 1.42 1.38 1.39 20.8M
2025-07-21 1.39 1.41 1.37 1.39 12.2M
2025-07-18 1.39 1.41 1.38 1.39 9.5M
2025-07-17 1.35 1.39 1.35 1.39 11.8M
2025-07-16 1.36 1.39 1.35 1.35 14.7M
2025-07-15 1.31 1.37 1.31 1.36 30.6M
2025-07-14 1.29 1.30 1.29 1.30 7.9M
2025-07-11 1.30 1.31 1.29 1.30 8.9M
2025-07-10 1.30 1.31 1.29 1.30 7.2M
2025-07-09 1.29 1.31 1.29 1.30 4.6M
2025-07-08 1.26 1.30 1.26 1.30 7.2M
2025-07-07 1.27 1.27 1.25 1.26 3.7M
2025-07-04 1.29 1.29 1.27 1.27 6.9M
2025-07-03 1.27 1.29 1.27 1.29 5.9M
2025-07-02 1.29 1.29 1.27 1.27 6.0M
2025-07-01 1.30 1.30 1.29 1.30 7.8M
2025-06-30 1.28 1.30 1.28 1.30 12.1M
2025-06-27 1.25 1.29 1.25 1.28 13.4M
2025-06-26 1.25 1.27 1.25 1.25 13.1M
2025-06-25 1.24 1.25 1.24 1.25 8.1M
2025-06-24 1.22 1.24 1.22 1.24 7.7M
2025-06-23 1.21 1.22 1.20 1.22 3.9M
2025-06-20 1.23 1.23 1.21 1.22 6.4M
2025-06-19 1.24 1.24 1.22 1.23 7.7M
2025-06-18 1.22 1.24 1.21 1.24 7.6M
2025-06-17 1.23 1.23 1.21 1.22 4.4M
2025-06-16 1.19 1.23 1.19 1.23 5.4M
2025-06-13 1.20 1.22 1.20 1.20 6.6M
2025-06-12 1.20 1.22 1.19 1.21 5.1M
2025-06-11 1.21 1.21 1.20 1.20 6.0M
2025-06-10 1.22 1.22 1.19 1.20 4.8M
2025-06-09 1.20 1.23 1.20 1.21 5.3M
2025-06-06 1.20 1.20 1.19 1.20 7.2M
2025-06-05 1.17 1.20 1.16 1.19 5.9M
2025-06-04 1.15 1.17 1.15 1.17 3.5M
2025-06-03 1.15 1.16 1.15 1.15 1.6M
2025-05-30 1.16 1.16 1.15 1.16 5.0M
2025-05-29 1.15 1.16 1.14 1.16 7.8M
2025-05-28 1.14 1.15 1.14 1.14 5.6M
2025-05-27 1.14 1.15 1.13 1.14 3.3M
2025-05-26 1.14 1.14 1.13 1.14 3.2M
2025-05-23 1.14 1.15 1.13 1.13 6.5M
2025-05-22 1.15 1.16 1.15 1.15 4.5M
2025-05-21 1.16 1.16 1.15 1.15 2.3M
2025-05-20 1.15 1.16 1.15 1.16 3.1M
2025-05-19 1.15 1.15 1.14 1.15 3.6M
2025-05-16 1.15 1.16 1.14 1.15 5.5M
2025-05-15 1.16 1.17 1.15 1.15 8.5M
2025-05-14 1.17 1.18 1.16 1.17 4.7M
2025-05-13 1.18 1.18 1.16 1.16 7.3M
2025-05-12 1.17 1.17 1.16 1.17 6.2M
2025-05-09 1.16 1.16 1.14 1.15 3.4M
2025-05-08 1.14 1.17 1.13 1.16 8.4M
2025-05-07 1.14 1.15 1.12 1.14 3.9M
2025-05-06 1.10 1.13 1.10 1.13 6.6M
2025-04-30 1.09 1.10 1.08 1.10 3.4M
2025-04-29 1.09 1.10 1.08 1.09 3.7M
2025-04-28 1.09 1.10 1.09 1.09 3.9M
2025-04-25 1.09 1.11 1.09 1.10 3.1M
2025-04-24 1.09 1.10 1.08 1.09 5.7M
2025-04-23 1.09 1.11 1.09 1.10 5.1M
2025-04-22 1.10 1.10 1.08 1.08 4.5M
2025-04-21 1.09 1.10 1.08 1.10 5.0M
2025-04-18 1.06 1.08 1.06 1.08 7.4M
2025-04-17 1.06 1.07 1.06 1.06 5.1M
2025-04-16 1.07 1.07 1.05 1.06 6.8M
2025-04-15 1.09 1.09 1.07 1.08 4.2M
2025-04-14 1.09 1.10 1.08 1.08 5.2M
2025-04-11 1.04 1.08 1.04 1.07 5.9M
2025-04-10 1.08 1.09 1.06 1.07 11.4M
2025-04-09 1.01 1.05 0.98 1.04 8.9M
2025-04-08 1.03 1.04 1.00 1.02 11.6M
2025-04-07 1.07 1.09 1.03 1.03 7.6M
2025-04-03 1.15 1.17 1.14 1.15 9.6M
2025-04-02 1.16 1.18 1.16 1.17 5.6M
2025-04-01 1.16 1.17 1.16 1.16 3.3M
2025-03-31 1.16 1.17 1.15 1.16 4.2M
2025-03-28 1.17 1.17 1.16 1.16 6.7M
2025-03-27 1.18 1.18 1.16 1.17 4.3M
2025-03-26 1.18 1.19 1.17 1.17 3.7M
2025-03-25 1.19 1.20 1.17 1.18 4.9M
2025-03-24 1.20 1.20 1.17 1.20 7.3M
2025-03-21 1.22 1.22 1.19 1.20 6.8M
2025-03-20 1.22 1.23 1.22 1.22 6.0M
2025-03-19 1.25 1.25 1.22 1.22 9.0M
2025-03-18 1.24 1.26 1.24 1.26 6.2M
2025-03-17 1.25 1.25 1.24 1.24 3.0M
2025-03-14 1.22 1.24 1.21 1.24 6.6M
2025-03-13 1.24 1.24 1.21 1.22 4.6M
2025-03-12 1.22 1.25 1.22 1.24 7.5M
2025-03-11 1.21 1.22 1.21 1.22 3.7M
2025-03-10 1.24 1.24 1.22 1.23 6.4M
2025-03-07 1.25 1.25 1.23 1.24 8.3M
2025-03-06 1.23 1.26 1.23 1.26 12.7M
2025-03-05 1.21 1.23 1.21 1.23 8.2M
2025-03-04 1.22 1.22 1.17 1.20 9.0M
2025-03-03 1.20 1.21 1.18 1.19 10.2M
2025-02-28 1.25 1.25 1.20 1.20 12.6M
2025-02-27 1.30 1.30 1.25 1.26 15.1M
2025-02-26 1.30 1.30 1.28 1.30 14.0M
2025-02-25 1.22 1.31 1.22 1.30 17.5M
2025-02-24 1.33 1.33 1.30 1.32 20.7M
2025-02-21 1.28 1.35 1.28 1.35 18.8M
2025-02-20 1.28 1.29 1.26 1.28 5.4M
2025-02-19 1.26 1.28 1.25 1.28 8.4M
2025-02-18 1.29 1.29 1.25 1.26 13.3M
2025-02-17 1.25 1.30 1.25 1.29 18.1M
2025-02-14 1.24 1.25 1.23 1.25 8.4M
2025-02-13 1.26 1.26 1.23 1.24 7.8M
2025-02-12 1.25 1.26 1.24 1.26 9.5M
2025-02-11 1.24 1.26 1.23 1.24 9.6M
2025-02-10 1.22 1.25 1.22 1.24 10.1M
2025-02-07 1.19 1.24 1.19 1.22 10.8M
2025-02-06 1.17 1.20 1.16 1.20 9.7M
2025-02-05 1.19 1.19 1.15 1.16 8.1M
2025-01-27 1.36 1.36 1.19 1.19 11.2M
2025-01-24 1.21 1.24 1.21 1.23 4.9M
2025-01-23 1.25 1.26 1.21 1.21 11.7M
2025-01-22 1.22 1.24 1.21 1.23 7.6M
2025-01-21 1.20 1.22 1.20 1.22 6.8M
2025-01-20 1.20 1.21 1.19 1.20 7.7M
2025-01-17 1.19 1.20 1.17 1.19 7.0M
2025-01-16 1.16 1.18 1.15 1.18 8.6M
2025-01-15 1.16 1.16 1.15 1.15 4.1M
2025-01-14 1.12 1.17 1.11 1.16 9.9M
2025-01-13 1.11 1.13 1.11 1.12 7.6M
2025-01-10 1.17 1.17 1.12 1.12 8.9M
2025-01-09 1.15 1.16 1.14 1.16 8.5M
2025-01-08 1.14 1.16 1.12 1.15 7.0M
2025-01-07 1.13 1.16 1.13 1.16 9.1M
2025-01-06 1.14 1.15 1.12 1.13 6.5M
2025-01-03 1.17 1.17 1.14 1.14 9.3M
2025-01-02 1.20 1.21 1.17 1.17 8.5M