KraneShares China Alpha Index ETF

KCAI
🏛️ usa →
36.98
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
2024-12-31 27.04 27.04 27.04 27.04 0.0M
2024-12-30 27.46 27.46 27.46 27.46 0.0M
2024-12-27 27.33 27.33 27.33 27.33 0.0M
2024-12-26 27.46 27.46 27.46 27.46 0.0M
2024-12-24 27.23 27.27 27.23 27.26 0.0M
2024-12-23 26.88 26.90 26.88 26.90 0.0M
2024-12-20 26.63 26.63 26.63 26.63 0.0M
2024-12-19 26.58 26.58 26.58 26.58 0.0M
2024-12-18 26.47 26.47 26.47 26.47 0.0M
2024-12-17 26.72 26.72 26.72 26.72 0.0M
2024-12-16 27.03 27.03 27.03 27.03 0.0M
2024-12-11 27.34 27.34 27.34 27.34 0.0M
2024-12-10 27.47 27.47 27.47 27.47 0.0M
2024-12-09 28.67 29.04 28.67 28.67 0.1M
2024-12-06 27.20 27.20 27.20 27.20 0.0M
2024-12-04 27.09 27.09 27.09 27.09 0.0M
2024-12-03 27.06 27.06 27.06 27.06 0.0M
2024-12-02 26.97 26.97 26.97 26.97 0.0M
2024-11-29 26.93 27.13 26.93 27.08 0.0M
2024-11-27 27.08 27.08 27.08 27.08 0.0M
2024-11-26 26.59 26.59 26.59 26.59 0.0M
2024-11-25 26.57 26.57 26.57 26.57 0.0M
2024-11-22 26.75 26.75 26.75 26.75 0.0M
2024-11-21 27.44 27.46 27.44 27.46 0.0M
2024-11-15 27.25 27.25 27.22 27.22 0.0M
2024-11-14 27.23 27.23 27.23 27.23 0.0M
2024-11-13 27.62 27.62 27.62 27.62 0.0M
2024-11-12 27.32 27.34 27.32 27.34 0.0M
2024-11-11 27.82 27.82 27.74 27.80 0.0M
2024-11-08 27.55 27.55 27.55 27.55 0.0M
2024-11-04 28.06 28.06 28.06 28.06 0.0M
2024-11-01 27.70 27.72 27.70 27.72 0.0M
2024-10-30 27.62 27.78 27.62 27.78 0.0M
2024-10-28 28.07 28.11 28.07 28.11 0.0M
2024-10-25 28.16 28.23 28.16 28.17 0.0M
2024-10-24 28.26 29.62 27.27 28.32 0.0M
2024-10-23 28.33 28.39 28.33 28.39 0.0M
2024-10-22 28.75 28.75 28.74 28.74 0.0M
2024-10-21 28.47 28.47 28.34 28.34 0.0M
2024-10-18 28.74 28.74 28.67 28.67 0.0M
2024-10-17 27.64 27.71 27.64 27.69 0.1M
2024-10-16 28.13 28.20 28.13 28.17 0.0M
2024-10-15 27.93 27.93 27.54 27.72 0.0M
2024-10-14 28.75 28.79 28.75 28.79 0.0M
2024-10-11 28.76 28.76 28.76 28.76 0.0M
2024-10-10 28.60 28.79 28.60 28.79 0.0M
2024-10-09 28.16 28.16 28.16 28.16 0.0M
2024-10-08 30.10 30.27 29.70 30.04 0.0M
2024-10-07 32.14 33.16 32.14 32.98 0.0M
2024-10-04 30.99 31.82 30.99 31.82 0.0M
2024-10-03 30.78 30.78 30.60 30.60 0.0M
2024-10-02 30.47 30.98 30.47 30.98 0.0M
2024-10-01 29.15 29.45 29.14 29.45 0.0M
2024-09-30 29.15 29.15 28.97 28.97 0.0M
2024-09-27 28.34 28.67 28.19 28.19 0.0M
2024-09-26 28.02 28.13 28.00 28.03 0.0M
2024-09-25 26.61 26.61 26.49 26.49 0.0M
2024-09-24 26.51 26.66 26.51 26.66 0.0M
2024-09-20 24.70 24.70 24.70 24.70 0.0M
2024-09-17 24.09 24.09 24.04 24.04 0.0M
2024-09-16 24.09 24.09 24.04 24.04 0.0M
2024-09-13 23.98 23.98 23.98 23.98 0.0M
2024-09-11 23.86 23.86 23.76 23.80 0.0M
2024-09-10 24.17 24.19 24.13 24.13 0.0M
2024-09-06 24.77 24.77 24.71 24.71 0.0M
2024-09-05 24.76 24.76 24.76 24.76 0.0M
2024-09-04 24.70 24.70 24.70 24.70 0.0M
2024-09-03 24.85 24.85 24.85 24.85 0.0M
2024-08-30 25.22 25.23 25.18 25.18 0.2M
2024-08-29 24.91 24.95 24.91 24.91 0.0M
2024-08-28 24.83 24.93 24.83 24.88 0.0M