Matthews China Active ETF

MCH
🏛️ usa →
29.51
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 24.35 24.40 24.12 24.17 0.0M
2022-12-29 24.39 24.51 24.26 24.40 0.0M
2022-12-28 24.29 24.29 23.76 23.92 0.0M
2022-12-27 24.79 24.88 24.63 24.81 0.0M
2022-12-23 23.86 23.86 23.83 23.83 0.0M
2022-12-22 24.28 24.28 23.90 23.90 0.0M
2022-12-21 23.93 24.08 23.93 24.01 0.0M
2022-12-20 23.78 23.78 23.68 23.71 0.0M
2022-12-19 24.44 24.44 24.12 24.14 0.0M
2022-12-16 24.35 24.48 24.32 24.32 0.0M
2022-12-15 25.07 25.07 24.28 24.28 0.0M
2022-12-14 24.62 24.85 24.62 24.78 0.0M
2022-12-13 24.67 24.70 24.65 24.66 0.1M
2022-12-12 25.00 25.00 24.35 24.55 0.0M
2022-12-09 25.35 26.11 24.89 26.11 0.2M
2022-12-08 25.00 25.00 24.87 24.93 0.0M
2022-12-07 24.20 24.34 24.13 24.34 0.0M
2022-12-06 24.63 24.86 24.60 24.78 0.0M
2022-12-05 24.94 24.94 24.35 24.40 0.0M
2022-12-02 24.15 24.18 24.10 24.10 0.0M
2022-12-01 23.52 23.61 23.52 23.60 0.0M
2022-11-30 23.36 23.59 23.33 23.51 0.0M
2022-11-29 22.60 22.68 22.59 22.59 0.0M
2022-11-28 21.61 21.72 21.41 21.46 0.0M
2022-11-23 21.48 21.58 21.47 21.58 0.0M
2022-11-22 21.35 21.47 21.35 21.47 0.0M
2022-11-21 21.79 21.80 21.70 21.80 0.0M
2022-11-18 22.31 22.32 22.31 22.32 0.0M
2022-11-17 22.67 22.67 22.67 22.67 0.0M
2022-11-16 22.56 22.56 22.31 22.32 0.0M
2022-11-15 22.97 22.97 22.97 22.97 0.0M
2022-11-14 21.75 21.95 21.75 21.81 0.0M
2022-11-11 21.71 21.71 21.54 21.54 0.0M
2022-11-08 20.10 20.20 20.10 20.20 0.0M
2022-11-07 20.41 20.41 20.26 20.28 0.0M
2022-11-04 20.46 20.46 20.26 20.45 0.1M
2022-11-03 18.98 19.17 18.98 19.17 0.0M
2022-11-02 18.86 18.86 18.86 18.86 0.0M
2022-11-01 18.77 18.77 18.59 18.61 0.0M
2022-10-31 17.99 17.99 17.96 17.96 0.0M
2022-10-28 18.01 18.09 17.97 18.07 0.0M
2022-10-27 18.61 18.83 18.61 18.70 0.1M
2022-10-26 18.99 18.99 18.92 18.92 0.0M
2022-10-25 17.99 17.99 17.99 17.99 0.0M
2022-10-24 17.49 17.78 17.28 17.73 0.0M
2022-10-21 19.47 19.47 19.47 19.47 0.0M
2022-10-20 19.30 19.30 19.27 19.27 0.0M
2022-10-19 19.26 19.27 18.97 19.00 0.0M
2022-10-18 20.09 20.09 19.81 19.82 0.0M
2022-10-17 20.00 20.11 19.90 19.90 0.0M
2022-10-14 19.41 19.41 19.41 19.41 0.0M
2022-10-13 19.39 19.39 19.39 19.39 0.0M
2022-10-12 19.48 19.48 19.48 19.48 0.0M
2022-10-11 19.28 19.46 19.28 19.35 0.0M
2022-10-10 20.00 20.00 19.69 19.69 0.0M
2022-10-07 20.84 20.84 20.68 20.68 0.0M
2022-10-06 21.24 21.24 21.24 21.24 0.0M
2022-10-05 21.35 21.46 21.35 21.46 0.0M
2022-10-04 21.42 21.42 21.32 21.32 0.0M
2022-10-03 20.59 20.59 20.59 20.59 0.0M
2022-09-30 20.68 20.68 20.56 20.56 0.0M
2022-09-29 20.77 20.77 20.70 20.77 0.0M
2022-09-28 21.09 21.09 21.09 21.09 0.0M
2022-09-27 21.33 21.33 21.10 21.10 0.0M
2022-09-26 21.12 21.12 20.98 20.98 0.0M
2022-09-23 20.71 20.75 20.63 20.75 0.0M
2022-09-22 21.25 21.29 21.25 21.29 0.0M
2022-09-20 22.01 22.03 21.99 21.99 0.0M
2022-09-19 22.03 22.14 21.92 22.11 0.0M
2022-09-15 22.61 22.61 22.61 22.61 0.0M
2022-09-13 23.01 23.01 22.83 22.84 0.0M
2022-09-12 23.61 23.61 23.59 23.59 0.0M
2022-09-09 23.40 23.40 23.37 23.37 0.0M
2022-09-08 22.89 22.89 22.89 22.89 0.0M
2022-09-07 23.16 23.17 23.16 23.17 0.0M
2022-09-06 22.80 22.80 22.76 22.76 0.0M
2022-09-02 23.18 23.18 23.16 23.18 0.0M
2022-09-01 23.40 23.50 23.40 23.50 0.0M
2022-08-31 23.72 23.72 23.72 23.72 0.0M
2022-08-30 23.65 23.65 23.44 23.45 0.0M
2022-08-29 24.13 24.17 23.85 23.85 0.0M
2022-08-26 24.26 24.26 23.89 23.91 0.0M
2022-08-25 23.95 24.21 23.92 24.21 0.0M
2022-08-24 23.47 23.48 23.44 23.44 0.0M
2022-08-23 23.61 23.68 23.61 23.68 0.0M
2022-08-22 23.45 23.48 23.45 23.48 0.0M
2022-08-19 23.31 23.31 23.24 23.26 0.0M
2022-08-18 23.75 23.76 23.73 23.73 0.0M
2022-08-17 23.95 23.95 23.88 23.88 0.0M
2022-08-16 23.95 24.01 23.95 23.96 0.0M
2022-08-15 23.93 24.09 23.93 24.03 0.0M
2022-08-12 24.03 24.25 24.03 24.23 0.0M
2022-08-11 24.28 24.31 24.18 24.19 0.0M
2022-08-10 23.84 23.84 23.80 23.80 0.0M
2022-08-09 23.87 23.93 23.83 23.93 0.0M
2022-08-08 23.82 23.88 23.80 23.84 0.0M
2022-08-05 24.08 24.15 24.08 24.15 0.0M
2022-08-04 24.06 24.09 24.00 24.00 0.0M
2022-08-03 23.62 23.65 23.62 23.65 0.0M
2022-08-02 23.84 23.92 23.69 23.69 0.0M
2022-08-01 23.62 23.69 23.62 23.69 0.0M
2022-07-29 23.97 23.97 23.76 23.85 0.0M
2022-07-28 24.45 24.63 24.45 24.63 0.0M
2022-07-27 24.91 24.91 24.68 24.89 0.0M
2022-07-26 25.00 25.00 24.77 24.77 0.0M
2022-07-25 24.74 24.78 24.74 24.78 0.0M
2022-07-22 24.57 24.57 24.57 24.57 0.0M
2022-07-21 25.00 25.00 24.95 25.00 0.0M
2022-07-20 25.04 25.04 24.87 24.96 0.0M
2022-07-19 24.96 25.05 24.96 25.05 0.0M
2022-07-18 25.18 25.18 24.89 24.89 0.0M
2022-07-15 24.49 24.62 24.49 24.62 0.0M
2022-07-14 25.06 25.06 24.91 24.94 0.0M