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
2023-12-29 18.99 19.10 18.99 19.04 0.0M
2023-12-28 18.74 19.01 18.74 18.90 0.1M
2023-12-27 18.31 18.36 18.25 18.33 0.1M
2023-12-26 18.38 18.43 18.35 18.38 0.0M
2023-12-22 18.20 18.39 18.20 18.30 0.0M
2023-12-21 18.62 18.71 18.58 18.71 0.0M
2023-12-20 18.45 18.45 18.05 18.05 0.1M
2023-12-19 18.49 18.73 18.49 18.65 0.0M
2023-12-18 18.53 18.62 18.31 18.48 0.1M
2023-12-15 18.75 18.85 18.60 18.61 0.0M
2023-12-14 18.70 18.70 18.62 18.64 0.0M
2023-12-13 18.67 18.83 18.53 18.83 0.0M
2023-12-12 18.87 18.90 18.82 18.89 0.0M
2023-12-11 18.72 18.86 18.72 18.83 0.0M
2023-12-08 18.76 18.76 18.67 18.71 0.0M
2023-12-07 18.89 18.89 18.86 18.87 0.0M
2023-12-06 18.98 18.98 18.88 18.88 0.0M
2023-12-05 18.92 18.95 18.89 18.92 0.0M
2023-12-04 19.28 19.29 19.19 19.22 0.0M
2023-12-01 19.44 19.64 19.44 19.63 0.0M
2023-11-30 19.75 19.79 19.70 19.79 0.0M
2023-11-29 19.64 19.75 19.61 19.65 0.0M
2023-11-28 20.04 20.07 20.04 20.07 0.0M
2023-11-27 19.98 20.07 19.98 20.00 0.0M
2023-11-24 20.25 20.27 20.25 20.27 0.0M
2023-11-22 20.11 20.11 20.04 20.10 0.0M
2023-11-21 20.28 20.28 20.11 20.11 0.0M
2023-11-20 20.17 20.43 20.17 20.41 0.0M
2023-11-17 19.94 19.96 19.92 19.96 0.0M
2023-11-16 19.86 20.11 19.86 19.96 0.0M
2023-11-15 20.59 20.76 20.55 20.59 0.1M
2023-11-14 19.98 20.22 19.97 20.17 0.0M
2023-11-13 19.69 19.84 19.69 19.76 0.0M
2023-11-10 19.59 19.66 19.55 19.64 0.0M
2023-11-09 19.89 19.93 19.70 19.70 0.0M
2023-11-08 20.10 20.10 19.99 19.99 0.0M
2023-11-07 20.05 20.05 20.01 20.05 0.0M
2023-11-06 20.03 20.23 20.02 20.02 0.1M
2023-11-03 19.65 19.80 19.65 19.80 0.0M
2023-11-02 19.23 19.26 19.21 19.26 0.0M
2023-11-01 19.09 19.21 19.09 19.21 0.0M
2023-10-31 19.19 19.19 19.00 19.19 0.0M
2023-10-30 19.70 19.74 19.52 19.52 0.0M
2023-10-27 19.54 19.54 19.36 19.36 0.0M
2023-10-26 19.31 19.35 19.21 19.25 0.0M
2023-10-25 19.19 19.31 19.14 19.21 0.0M
2023-10-24 19.57 19.60 19.57 19.58 0.0M
2023-10-23 18.95 19.07 18.94 19.01 0.1M
2023-10-20 19.03 19.06 18.95 18.99 0.0M
2023-10-19 19.32 19.32 19.26 19.27 0.0M
2023-10-18 19.64 19.64 19.57 19.57 0.0M
2023-10-17 19.83 19.95 19.83 19.94 0.0M
2023-10-16 19.86 20.13 19.86 20.11 0.0M
2023-10-13 20.11 20.11 20.04 20.09 0.0M
2023-10-12 20.39 20.39 20.26 20.33 0.0M
2023-10-11 20.74 20.78 20.62 20.72 0.0M
2023-10-10 20.58 20.61 20.57 20.58 0.0M
2023-10-09 20.15 20.26 20.08 20.19 0.0M
2023-10-06 20.14 20.47 20.14 20.31 0.0M
2023-10-05 19.87 20.04 19.85 19.99 0.0M
2023-10-04 19.98 20.01 19.88 19.92 0.0M
2023-10-03 20.09 20.16 19.99 20.10 0.4M
2023-10-02 20.45 20.45 20.36 20.45 0.0M
2023-09-29 20.55 20.55 20.52 20.52 0.0M
2023-09-28 20.16 20.32 20.16 20.32 0.0M
2023-09-27 20.32 20.39 20.31 20.39 0.0M
2023-09-26 20.60 20.60 20.52 20.52 0.0M
2023-09-25 20.70 20.77 20.69 20.74 0.0M
2023-09-22 20.96 21.08 20.96 21.04 0.0M
2023-09-21 20.39 20.42 20.37 20.37 0.0M
2023-09-20 20.91 20.91 20.77 20.77 0.0M
2023-09-18 20.99 21.07 20.93 21.07 0.0M
2023-09-15 21.00 21.02 20.98 21.02 0.0M
2023-09-14 21.15 21.21 21.15 21.21 0.0M
2023-09-13 21.13 21.27 21.13 21.18 0.0M
2023-09-12 21.29 21.40 21.29 21.32 0.0M
2023-09-11 21.39 21.39 21.33 21.36 0.0M
2023-09-08 21.14 21.14 20.99 21.05 0.0M
2023-09-07 21.33 21.33 21.07 21.14 0.0M
2023-09-06 21.91 21.93 21.83 21.84 0.0M
2023-09-05 21.76 21.85 21.76 21.82 0.0M
2023-09-01 21.75 22.14 21.75 22.06 0.0M
2023-08-31 21.62 21.63 21.58 21.59 0.0M
2023-08-30 21.85 21.85 21.78 21.78 0.0M
2023-08-29 21.93 21.93 21.89 21.89 0.0M
2023-08-28 21.07 21.33 21.07 21.30 0.0M
2023-08-25 21.01 21.01 20.80 20.94 0.0M
2023-08-24 21.01 21.08 20.99 20.99 0.0M
2023-08-23 20.77 20.83 20.69 20.78 0.0M
2023-08-22 20.67 20.75 20.63 20.68 0.0M
2023-08-21 20.57 20.70 20.57 20.70 0.0M
2023-08-18 20.91 20.91 20.76 20.87 0.0M
2023-08-17 21.40 21.40 21.27 21.29 0.0M
2023-08-16 21.07 21.17 21.02 21.10 0.0M
2023-08-15 21.59 21.59 21.31 21.32 0.0M
2023-08-14 21.61 21.72 21.61 21.72 0.0M
2023-08-11 21.88 21.88 21.71 21.84 0.0M
2023-08-10 22.61 22.82 22.55 22.60 0.0M
2023-08-09 22.41 22.49 22.32 22.40 0.0M
2023-08-08 22.20 22.33 22.19 22.33 0.0M
2023-08-07 22.72 22.72 22.56 22.67 0.0M
2023-08-04 22.96 22.96 22.96 22.96 0.0M
2023-08-03 23.08 23.08 23.08 23.08 0.0M
2023-08-02 22.41 22.45 22.41 22.44 0.0M
2023-08-01 23.00 23.09 22.98 22.99 0.0M
2023-07-31 23.58 23.58 23.54 23.54 0.0M
2023-07-28 23.19 23.37 23.19 23.35 0.0M
2023-07-27 22.20 22.25 22.15 22.15 0.0M
2023-07-26 22.13 22.47 22.13 22.44 0.0M
2023-07-25 22.22 22.23 22.17 22.17 0.0M
2023-07-24 21.72 21.76 21.70 21.70 0.0M
2023-07-21 21.30 21.30 21.30 21.30 0.0M
2023-07-20 21.27 21.31 21.23 21.25 0.0M
2023-07-19 21.37 21.41 21.36 21.36 0.0M
2023-07-18 21.33 21.34 21.19 21.22 0.0M
2023-07-17 21.49 21.71 21.49 21.71 0.0M
2023-07-14 21.97 21.97 21.85 21.87 0.0M
2023-07-13 21.95 22.34 21.95 22.34 0.0M
2023-07-12 21.63 21.76 21.63 21.72 0.0M
2023-07-11 21.12 21.18 21.12 21.18 0.0M
2023-07-10 20.95 21.02 20.95 21.02 0.0M
2023-07-07 20.77 21.00 20.75 20.93 0.0M
2023-07-06 20.52 20.55 20.50 20.53 0.0M
2023-07-05 21.09 21.09 20.87 21.02 0.0M
2023-07-03 21.22 21.22 21.13 21.20 0.0M
2023-06-30 20.91 20.96 20.89 20.89 0.0M
2023-06-29 20.70 20.73 20.66 20.71 0.0M
2023-06-28 20.90 21.03 20.90 21.03 0.0M
2023-06-27 21.00 21.18 21.00 21.18 0.0M
2023-06-26 20.88 20.92 20.85 20.85 0.0M
2023-06-23 20.77 20.84 20.73 20.78 0.0M
2023-06-22 21.25 21.25 21.18 21.22 0.0M
2023-06-21 21.38 21.38 21.31 21.31 0.0M
2023-06-20 22.08 22.08 21.49 21.52 0.0M
2023-06-16 22.84 22.84 22.57 22.59 0.0M
2023-06-15 22.60 22.61 22.55 22.61 0.0M
2023-06-14 21.77 22.00 21.73 21.93 0.0M
2023-06-13 21.75 21.75 21.60 21.65 0.0M
2023-06-12 21.45 21.46 21.38 21.38 0.0M
2023-06-09 21.40 21.49 21.40 21.41 0.0M
2023-06-08 21.46 21.46 21.45 21.45 0.0M
2023-06-07 21.14 21.19 21.14 21.19 0.0M
2023-06-06 20.99 21.47 20.99 21.44 0.0M
2023-06-05 20.97 21.08 20.79 21.08 0.0M
2023-06-02 21.33 21.40 21.25 21.25 0.0M
2023-06-01 20.18 20.82 20.18 20.81 0.0M
2023-05-31 20.04 20.24 19.93 20.24 0.0M
2023-05-30 20.74 20.74 20.44 20.44 0.0M
2023-05-26 21.04 21.04 21.04 21.04 0.0M
2023-05-25 20.80 20.80 20.61 20.63 0.0M
2023-05-24 20.98 21.00 20.84 20.98 0.0M
2023-05-23 21.52 21.52 21.37 21.37 0.0M
2023-05-22 21.87 21.92 21.86 21.86 0.0M
2023-05-19 21.56 21.59 21.56 21.59 0.0M
2023-05-18 21.75 21.75 21.69 21.69 0.0M
2023-05-17 22.22 22.22 22.18 22.18 0.0M
2023-05-16 22.20 22.30 22.20 22.30 0.0M
2023-05-15 22.47 22.63 22.45 22.57 0.0M
2023-05-12 21.76 21.76 21.72 21.73 0.0M
2023-05-11 22.14 22.28 22.11 22.28 0.0M
2023-05-10 21.96 22.04 21.94 22.01 0.0M
2023-05-09 22.19 22.19 22.19 22.19 0.0M
2023-05-08 22.37 22.37 22.37 22.37 0.0M
2023-05-05 22.38 22.41 22.35 22.41 0.0M
2023-05-04 22.14 22.26 22.14 22.26 0.0M
2023-05-03 21.94 21.98 21.86 21.88 0.0M
2023-05-02 21.92 21.92 21.91 21.92 0.0M
2023-05-01 22.40 22.44 22.37 22.37 0.0M
2023-04-28 22.46 22.51 22.32 22.48 0.0M
2023-04-27 22.14 22.38 22.14 22.31 0.0M
2023-04-26 22.16 22.16 22.11 22.11 0.0M
2023-04-25 22.00 22.00 21.74 21.80 0.0M
2023-04-24 22.61 22.61 22.31 22.37 0.0M
2023-04-21 22.71 22.78 22.71 22.78 0.0M
2023-04-20 23.51 23.51 23.18 23.24 0.0M
2023-04-19 23.37 23.46 23.37 23.44 0.0M
2023-04-18 23.81 23.81 23.65 23.69 0.0M
2023-04-17 23.50 23.65 23.50 23.65 0.0M
2023-04-14 23.18 23.18 23.14 23.18 0.0M
2023-04-13 23.37 23.45 23.37 23.45 0.0M
2023-04-12 23.39 23.39 23.15 23.15 0.0M
2023-04-11 23.90 23.90 23.78 23.78 0.0M
2023-04-10 23.58 23.73 23.58 23.69 0.0M
2023-04-06 23.72 23.88 23.68 23.81 0.0M
2023-04-05 23.72 23.72 23.60 23.65 0.0M
2023-04-04 23.92 23.92 23.76 23.89 0.0M
2023-04-03 24.17 24.17 24.08 24.13 0.0M
2023-03-31 24.16 24.16 24.04 24.08 0.0M
2023-03-30 24.07 24.26 24.07 24.26 0.0M
2023-03-29 23.64 23.82 23.64 23.73 0.0M
2023-03-28 23.42 23.68 23.42 23.68 0.0M
2023-03-27 22.97 23.05 22.93 23.01 0.0M
2023-03-24 23.36 23.36 23.28 23.30 0.0M
2023-03-23 23.58 23.82 23.37 23.49 0.0M
2023-03-22 23.01 23.12 22.96 22.96 0.0M
2023-03-21 23.07 23.12 23.00 23.08 0.0M
2023-03-20 22.57 22.82 22.57 22.76 0.0M
2023-03-17 23.10 23.10 22.92 23.03 0.0M
2023-03-16 22.85 23.11 22.84 23.11 0.0M
2023-03-15 22.91 22.91 22.69 22.81 0.0M
2023-03-14 23.16 23.28 23.16 23.25 0.0M
2023-03-13 22.97 23.34 22.97 23.26 0.0M
2023-03-10 22.89 23.07 22.89 22.97 0.0M
2023-03-09 23.33 23.33 22.94 22.94 0.0M
2023-03-08 23.83 23.90 23.78 23.87 0.0M
2023-03-07 24.38 24.44 23.98 23.98 0.0M
2023-03-06 24.92 24.92 24.64 24.64 0.0M
2023-03-03 25.00 25.10 25.00 25.08 0.0M
2023-03-02 24.83 25.01 24.83 25.01 0.0M
2023-03-01 24.93 24.93 24.73 24.79 0.0M
2023-02-28 24.08 24.10 24.04 24.04 0.0M
2023-02-27 24.14 24.20 24.07 24.14 0.0M
2023-02-24 24.20 24.20 23.81 23.90 0.0M
2023-02-23 25.08 25.08 24.70 24.82 0.0M
2023-02-22 24.84 24.87 24.81 24.87 0.0M
2023-02-21 25.35 25.35 25.00 25.00 0.1M
2023-02-17 25.23 25.23 25.11 25.19 0.0M
2023-02-16 25.85 26.05 25.83 25.92 0.0M
2023-02-15 25.86 25.89 25.71 25.86 0.0M
2023-02-14 26.09 26.24 26.09 26.22 0.0M
2023-02-13 26.17 26.49 26.17 26.45 0.0M
2023-02-10 26.28 26.28 25.89 25.91 0.0M
2023-02-09 26.89 26.89 26.60 26.67 0.0M
2023-02-08 26.07 26.13 26.04 26.08 0.0M
2023-02-07 26.33 26.52 26.25 26.51 0.0M
2023-02-06 26.16 26.40 26.05 26.38 0.0M
2023-02-03 27.27 27.27 26.90 26.95 0.0M
2023-02-02 27.75 27.75 27.50 27.62 0.0M
2023-02-01 27.66 28.17 27.66 28.03 0.0M
2023-01-31 27.45 27.46 27.17 27.40 0.0M
2023-01-30 27.95 27.95 27.73 27.74 0.0M
2023-01-27 28.76 28.88 28.60 28.77 0.0M
2023-01-26 28.74 28.81 28.50 28.80 0.0M
2023-01-25 28.11 28.26 28.10 28.26 0.0M
2023-01-24 28.12 28.17 28.00 28.15 0.0M
2023-01-23 28.18 28.31 28.01 28.14 0.0M
2023-01-20 27.81 28.02 27.77 27.92 0.0M
2023-01-19 27.41 27.42 27.31 27.38 0.1M
2023-01-18 27.31 27.34 26.85 26.85 0.1M
2023-01-17 27.39 27.39 27.16 27.24 0.0M
2023-01-13 27.25 27.39 27.19 27.39 0.0M
2023-01-12 26.97 26.97 26.78 26.85 0.0M
2023-01-11 26.84 26.96 26.79 26.91 0.0M
2023-01-10 27.01 27.01 26.73 26.95 0.0M
2023-01-09 27.04 27.07 26.78 26.81 0.0M
2023-01-06 26.60 27.07 26.40 26.85 0.7M
2023-01-05 26.60 26.61 26.31 26.57 0.0M
2023-01-04 25.65 26.23 25.65 26.22 0.0M
2023-01-03 24.75 24.86 24.71 24.80 0.0M