MAXIS HuaAn China Equity (SSE 180 index) ETF

2530
🏛️ japan →
17,240.00
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
2021-12-30 14,345.00 14,390.00 14,130.00 14,390.00 0.0M
2021-12-29 14,385.00 14,395.00 14,235.00 14,235.00 0.0M
2021-12-28 14,395.00 14,395.00 14,095.00 14,365.00 0.0M
2021-12-27 14,330.00 14,330.00 14,075.00 14,075.00 0.0M
2021-12-24 14,380.00 14,495.00 14,105.00 14,105.00 0.0M
2021-12-23 14,270.00 14,330.00 14,035.00 14,035.00 0.0M
2021-12-22 14,295.00 14,295.00 14,020.00 14,020.00 0.0M
2021-12-21 14,285.00 14,290.00 14,025.00 14,230.00 0.0M
2021-12-20 14,045.00 14,400.00 14,045.00 14,400.00 0.0M
2021-12-17 14,475.00 14,475.00 14,230.00 14,230.00 0.0M
2021-12-16 14,380.00 14,500.00 14,380.00 14,500.00 0.0M
2021-12-15 14,300.00 14,400.00 14,150.00 14,400.00 0.0M
2021-12-14 14,460.00 14,460.00 14,130.00 14,130.00 0.0M
2021-12-13 14,005.00 14,470.00 14,005.00 14,280.00 0.0M
2021-12-10 14,345.00 14,470.00 14,060.00 14,220.00 0.0M
2021-12-09 14,140.00 14,470.00 14,100.00 14,345.00 0.0M
2021-12-08 13,780.00 14,050.00 13,780.00 14,050.00 0.0M
2021-12-07 14,030.00 14,140.00 13,750.00 14,000.00 0.0M
2021-12-06 13,580.00 14,010.00 13,580.00 14,010.00 0.0M
2021-12-03 13,970.00 13,970.00 13,505.00 13,790.00 0.0M
2021-12-02 13,875.00 13,970.00 13,545.00 13,970.00 0.0M
2021-12-01 13,885.00 13,895.00 13,505.00 13,895.00 0.0M
2021-11-30 13,930.00 13,930.00 13,665.00 13,915.00 0.0M
2021-11-29 13,825.00 13,940.00 13,670.00 13,930.00 0.0M
2021-11-26 14,000.00 14,000.00 13,800.00 13,980.00 0.0M
2021-11-25 14,000.00 14,000.00 13,990.00 13,990.00 0.0M
2021-11-24 13,980.00 13,980.00 13,960.00 13,960.00 0.0M
2021-11-22 13,870.00 13,970.00 13,780.00 13,780.00 0.0M
2021-11-19 13,820.00 13,820.00 13,730.00 13,820.00 0.0M
2021-11-18 13,970.00 13,970.00 13,970.00 13,970.00 0.0M
2021-11-17 13,970.00 13,980.00 13,680.00 13,970.00 0.0M
2021-11-16 13,960.00 13,990.00 13,940.00 13,970.00 0.0M
2021-11-15 13,980.00 13,980.00 13,790.00 13,810.00 0.0M
2021-11-12 13,760.00 13,890.00 13,760.00 13,890.00 0.0M
2021-11-11 13,710.00 13,710.00 13,540.00 13,700.00 0.0M
2021-11-10 13,490.00 13,780.00 13,370.00 13,370.00 0.0M
2021-11-09 13,520.00 13,760.00 13,520.00 13,600.00 0.0M
2021-11-08 13,500.00 13,700.00 12,900.00 13,510.00 0.0M
2021-11-05 13,870.00 13,900.00 13,760.00 13,900.00 0.0M
2021-11-04 13,950.00 13,950.00 13,700.00 13,750.00 0.0M
2021-11-02 13,980.00 13,980.00 13,800.00 13,800.00 0.0M
2021-11-01 14,140.00 14,140.00 13,780.00 14,040.00 0.0M
2021-10-29 13,880.00 13,880.00 13,800.00 13,880.00 0.0M
2021-10-28 13,820.00 14,060.00 13,800.00 13,850.00 0.0M
2021-10-27 14,120.00 14,140.00 13,920.00 13,920.00 0.0M
2021-10-26 13,950.00 14,150.00 13,950.00 14,090.00 0.0M
2021-10-25 13,980.00 14,000.00 13,930.00 13,930.00 0.0M
2021-10-22 13,810.00 14,050.00 13,800.00 13,900.00 0.0M
2021-10-21 13,810.00 13,950.00 13,810.00 13,860.00 0.0M
2021-10-20 13,940.00 13,950.00 13,780.00 13,780.00 0.0M
2021-10-19 13,670.00 13,820.00 13,600.00 13,820.00 0.0M
2021-10-18 13,870.00 13,870.00 13,700.00 13,730.00 0.0M
2021-10-15 13,610.00 13,760.00 13,600.00 13,760.00 0.0M
2021-10-14 13,810.00 13,810.00 13,750.00 13,750.00 0.0M
2021-10-13 13,720.00 13,790.00 13,470.00 13,700.00 0.0M
2021-10-12 13,700.00 13,730.00 13,600.00 13,700.00 0.0M
2021-10-11 13,490.00 13,750.00 13,430.00 13,750.00 0.0M
2021-10-08 13,120.00 13,450.00 13,120.00 13,410.00 0.0M
2021-10-07 12,860.00 13,330.00 12,860.00 13,050.00 0.0M
2021-10-06 12,840.00 12,840.00 12,830.00 12,830.00 0.0M
2021-10-05 12,990.00 12,990.00 12,700.00 12,800.00 0.0M
2021-10-04 13,060.00 13,100.00 12,950.00 13,010.00 0.0M
2021-10-01 13,320.00 13,320.00 13,100.00 13,100.00 0.0M
2021-09-30 13,290.00 13,360.00 13,220.00 13,320.00 0.0M
2021-09-29 13,150.00 13,290.00 13,060.00 13,100.00 0.0M
2021-09-28 13,250.00 13,310.00 13,200.00 13,310.00 0.0M
2021-09-27 13,040.00 13,360.00 12,920.00 13,140.00 0.0M
2021-09-24 13,310.00 13,390.00 13,040.00 13,100.00 0.0M
2021-09-22 12,350.00 12,890.00 12,350.00 12,710.00 0.0M
2021-09-21 12,300.00 12,930.00 12,300.00 12,470.00 0.0M
2021-09-17 12,870.00 13,050.00 12,850.00 13,030.00 0.0M
2021-09-16 13,200.00 13,200.00 12,950.00 12,950.00 0.0M
2021-09-15 13,220.00 13,420.00 13,220.00 13,220.00 0.0M
2021-09-14 13,600.00 13,650.00 13,490.00 13,490.00 0.0M
2021-09-13 13,410.00 13,570.00 13,410.00 13,440.00 0.0M
2021-09-10 13,400.00 13,520.00 13,380.00 13,520.00 0.0M
2021-09-09 13,480.00 13,480.00 13,350.00 13,350.00 0.0M
2021-09-08 13,400.00 13,490.00 13,400.00 13,480.00 0.0M
2021-09-07 13,320.00 13,500.00 13,160.00 13,230.00 0.0M
2021-09-06 13,190.00 13,300.00 13,130.00 13,300.00 0.0M
2021-09-03 13,200.00 13,200.00 13,000.00 13,000.00 0.0M
2021-09-02 13,160.00 13,220.00 13,110.00 13,220.00 0.0M
2021-09-01 13,160.00 13,160.00 13,080.00 13,140.00 0.0M
2021-08-31 13,190.00 13,190.00 13,120.00 13,120.00 0.0M
2021-08-30 13,210.00 13,210.00 13,100.00 13,100.00 0.0M
2021-08-27 13,200.00 13,200.00 13,000.00 13,120.00 0.0M
2021-08-26 13,200.00 13,220.00 13,130.00 13,210.00 0.0M
2021-08-25 13,100.00 13,210.00 13,050.00 13,050.00 0.0M
2021-08-24 13,000.00 13,040.00 12,930.00 13,030.00 0.0M
2021-08-23 12,860.00 13,080.00 12,860.00 13,010.00 0.0M
2021-08-20 13,080.00 13,080.00 12,970.00 12,970.00 0.0M
2021-08-19 13,180.00 13,200.00 13,050.00 13,050.00 0.0M
2021-08-18 13,180.00 13,290.00 13,010.00 13,080.00 0.0M
2021-08-17 13,240.00 13,240.00 13,010.00 13,020.00 0.0M
2021-08-16 13,020.00 13,260.00 13,020.00 13,180.00 0.0M
2021-08-13 13,060.00 13,400.00 13,060.00 13,290.00 0.0M
2021-08-12 13,350.00 13,390.00 13,060.00 13,060.00 0.0M
2021-08-11 13,350.00 13,350.00 13,260.00 13,300.00 0.0M
2021-08-10 12,950.00 13,480.00 12,950.00 13,140.00 0.0M
2021-08-06 13,040.00 13,140.00 12,750.00 12,750.00 0.0M
2021-08-05 13,140.00 13,140.00 13,010.00 13,120.00 0.0M
2021-08-04 13,000.00 13,100.00 12,960.00 13,100.00 0.0M
2021-08-03 13,150.00 13,150.00 12,950.00 13,000.00 0.0M
2021-08-02 12,970.00 13,170.00 12,700.00 13,170.00 0.0M
2021-07-30 12,900.00 12,900.00 12,750.00 12,820.00 0.0M
2021-07-29 13,030.00 13,250.00 12,750.00 12,940.00 0.0M
2021-07-28 13,050.00 13,050.00 12,950.00 13,010.00 0.0M
2021-07-27 13,450.00 13,450.00 13,100.00 13,100.00 0.0M
2021-07-26 13,350.00 13,410.00 13,250.00 13,250.00 0.0M
2021-07-21 13,330.00 13,450.00 13,330.00 13,350.00 0.0M
2021-07-20 13,310.00 13,420.00 13,310.00 13,320.00 0.0M
2021-07-19 13,530.00 13,530.00 13,430.00 13,430.00 0.0M
2021-07-16 13,590.00 13,590.00 13,470.00 13,560.00 0.0M
2021-07-15 13,400.00 13,600.00 13,330.00 13,500.00 0.0M
2021-07-14 13,780.00 13,780.00 13,350.00 13,520.00 0.0M
2021-07-13 13,860.00 13,880.00 13,570.00 13,780.00 0.0M
2021-07-12 13,620.00 13,820.00 13,600.00 13,760.00 0.0M
2021-07-09 13,460.00 13,640.00 13,460.00 13,600.00 0.0M
2021-07-08 13,680.00 13,680.00 13,550.00 13,550.00 0.0M
2021-07-07 13,560.00 13,740.00 13,500.00 13,620.00 0.0M
2021-07-06 13,790.00 13,850.00 13,540.00 13,740.00 0.0M
2021-07-05 13,920.00 13,920.00 13,600.00 13,600.00 0.0M
2021-07-02 13,940.00 13,940.00 13,770.00 13,830.00 0.0M
2021-07-01 13,940.00 13,940.00 13,810.00 13,810.00 0.0M
2021-06-30 13,850.00 13,940.00 13,670.00 13,840.00 0.0M
2021-06-29 14,000.00 14,000.00 13,800.00 13,940.00 0.0M
2021-06-28 14,000.00 14,000.00 13,800.00 13,950.00 0.0M
2021-06-25 13,800.00 13,880.00 13,800.00 13,800.00 0.0M
2021-06-24 13,750.00 13,800.00 13,610.00 13,800.00 0.0M
2021-06-23 13,740.00 13,840.00 13,620.00 13,750.00 0.0M
2021-06-22 13,870.00 13,870.00 13,570.00 13,740.00 0.0M
2021-06-21 13,870.00 13,870.00 13,570.00 13,580.00 0.0M
2021-06-18 13,610.00 13,790.00 13,600.00 13,700.00 0.0M
2021-06-17 13,770.00 13,830.00 13,170.00 13,500.00 0.0M
2021-06-16 13,880.00 13,880.00 13,770.00 13,770.00 0.0M
2021-06-15 13,940.00 13,940.00 13,800.00 13,800.00 0.0M
2021-06-14 13,900.00 14,020.00 13,800.00 13,800.00 0.0M
2021-06-11 13,900.00 13,900.00 13,800.00 13,800.00 0.0M
2021-06-10 13,840.00 13,960.00 13,810.00 13,820.00 0.0M
2021-06-09 13,900.00 13,900.00 13,750.00 13,860.00 0.0M
2021-06-08 13,950.00 14,030.00 13,800.00 13,900.00 0.0M
2021-06-07 14,080.00 14,080.00 13,800.00 13,800.00 0.0M
2021-06-04 14,090.00 14,090.00 14,050.00 14,080.00 0.0M
2021-06-03 14,170.00 14,170.00 13,960.00 14,110.00 0.0M
2021-06-02 14,160.00 14,180.00 14,080.00 14,140.00 0.0M
2021-06-01 14,170.00 14,170.00 14,000.00 14,120.00 0.0M
2021-05-31 14,080.00 14,080.00 14,060.00 14,060.00 0.0M
2021-05-28 14,000.00 14,070.00 13,970.00 13,970.00 0.0M
2021-05-27 13,960.00 13,980.00 13,950.00 13,950.00 0.0M
2021-05-26 13,850.00 14,000.00 13,850.00 13,950.00 0.0M
2021-05-25 13,500.00 13,890.00 13,480.00 13,800.00 0.0M
2021-05-24 13,490.00 13,490.00 13,400.00 13,470.00 0.0M
2021-05-21 13,540.00 13,540.00 13,400.00 13,400.00 0.0M
2021-05-20 13,520.00 13,580.00 13,360.00 13,360.00 0.0M
2021-05-19 13,580.00 13,580.00 13,520.00 13,520.00 0.0M
2021-05-18 13,650.00 13,650.00 13,500.00 13,560.00 0.0M
2021-05-17 13,410.00 13,540.00 13,410.00 13,420.00 0.0M
2021-05-14 13,250.00 13,300.00 13,250.00 13,300.00 0.0M
2021-05-13 13,050.00 13,070.00 13,050.00 13,050.00 0.0M
2021-05-12 13,090.00 13,160.00 13,050.00 13,050.00 0.0M
2021-05-11 13,000.00 13,140.00 12,950.00 13,090.00 0.0M
2021-05-10 13,300.00 13,300.00 13,060.00 13,060.00 0.0M
2021-05-07 13,580.00 13,600.00 13,160.00 13,280.00 0.0M
2021-05-06 13,600.00 13,600.00 13,450.00 13,540.00 0.0M
2021-04-30 13,520.00 13,650.00 13,370.00 13,490.00 0.0M
2021-04-28 13,370.00 13,480.00 13,200.00 13,250.00 0.0M
2021-04-27 13,250.00 13,300.00 13,220.00 13,230.00 0.0M
2021-04-26 13,300.00 13,550.00 13,150.00 13,220.00 0.0M
2021-04-23 13,240.00 13,240.00 13,110.00 13,170.00 0.0M
2021-04-22 13,230.00 13,240.00 13,150.00 13,150.00 0.0M
2021-04-21 13,200.00 13,240.00 12,990.00 13,120.00 0.0M
2021-04-20 13,240.00 13,300.00 13,200.00 13,300.00 0.0M
2021-04-19 13,200.00 13,300.00 13,080.00 13,300.00 0.0M
2021-04-16 13,240.00 13,250.00 13,110.00 13,230.00 0.0M
2021-04-15 13,440.00 13,440.00 12,920.00 13,100.00 0.0M
2021-04-14 13,260.00 13,360.00 13,260.00 13,300.00 0.0M
2021-04-13 13,370.00 13,430.00 13,300.00 13,310.00 0.0M
2021-04-12 13,690.00 13,690.00 13,380.00 13,450.00 0.0M
2021-04-09 13,680.00 13,700.00 13,210.00 13,470.00 0.0M
2021-04-08 13,820.00 13,820.00 13,660.00 13,680.00 0.0M
2021-04-07 13,930.00 13,930.00 13,760.00 13,760.00 0.0M
2021-04-06 13,990.00 13,990.00 13,870.00 13,900.00 0.0M
2021-04-05 13,990.00 13,990.00 13,810.00 13,870.00 0.0M
2021-04-02 13,810.00 13,890.00 13,680.00 13,880.00 0.0M
2021-04-01 13,840.00 13,850.00 13,570.00 13,680.00 0.0M
2021-03-31 13,700.00 13,740.00 13,690.00 13,690.00 0.0M
2021-03-30 13,700.00 13,700.00 13,510.00 13,690.00 0.0M
2021-03-29 13,750.00 13,750.00 13,500.00 13,500.00 0.0M
2021-03-26 13,450.00 13,450.00 13,350.00 13,440.00 0.0M
2021-03-25 13,400.00 13,440.00 13,320.00 13,440.00 0.0M
2021-03-24 13,360.00 13,430.00 13,300.00 13,300.00 0.0M
2021-03-23 13,680.00 13,780.00 13,450.00 13,450.00 0.0M
2021-03-22 13,510.00 13,590.00 13,500.00 13,590.00 0.0M
2021-03-19 13,800.00 13,880.00 13,500.00 13,550.00 0.0M
2021-03-18 13,980.00 13,990.00 13,880.00 13,970.00 0.0M
2021-03-17 13,990.00 13,990.00 13,800.00 13,880.00 0.0M
2021-03-16 13,890.00 13,890.00 13,830.00 13,870.00 0.0M
2021-03-15 14,050.00 14,050.00 13,930.00 13,930.00 0.0M
2021-03-12 13,980.00 14,090.00 13,840.00 14,010.00 0.0M
2021-03-11 13,900.00 14,000.00 13,880.00 13,990.00 0.0M
2021-03-10 14,050.00 14,050.00 13,700.00 14,050.00 0.0M
2021-03-09 14,000.00 14,180.00 13,920.00 14,180.00 0.0M
2021-03-08 14,200.00 15,550.00 13,930.00 14,450.00 0.0M
2021-03-05 13,980.00 14,000.00 13,730.00 13,900.00 0.0M
2021-03-04 14,190.00 14,200.00 13,880.00 13,990.00 0.0M
2021-03-03 13,730.00 14,040.00 13,730.00 14,000.00 0.0M
2021-03-02 13,750.00 13,890.00 13,730.00 13,730.00 0.0M
2021-03-01 13,600.00 13,650.00 13,600.00 13,620.00 0.0M
2021-02-26 14,300.00 14,300.00 13,650.00 14,100.00 0.0M
2021-02-25 14,540.00 14,650.00 14,500.00 14,580.00 0.0M
2021-02-24 14,800.00 14,890.00 14,750.00 14,780.00 0.0M
2021-02-22 15,100.00 15,200.00 15,010.00 15,200.00 0.0M
2021-02-19 15,000.00 15,100.00 15,000.00 15,000.00 0.0M
2021-02-18 15,290.00 15,300.00 15,160.00 15,280.00 0.0M
2021-02-17 15,200.00 15,290.00 15,170.00 15,170.00 0.0M
2021-02-16 15,050.00 15,230.00 15,040.00 15,220.00 0.0M
2021-02-15 14,950.00 14,950.00 14,800.00 14,930.00 0.0M
2021-02-12 14,900.00 14,990.00 14,350.00 14,740.00 0.0M
2021-02-10 14,510.00 14,900.00 14,510.00 14,560.00 0.0M
2021-02-09 14,430.00 14,500.00 14,350.00 14,500.00 0.0M
2021-02-08 14,240.00 14,350.00 13,990.00 14,330.00 0.0M
2021-02-05 14,090.00 14,090.00 14,000.00 14,000.00 0.0M
2021-02-04 13,860.00 14,090.00 13,860.00 14,000.00 0.0M
2021-02-03 14,000.00 14,220.00 13,900.00 14,070.00 0.0M
2021-02-02 14,000.00 14,000.00 13,940.00 14,000.00 0.0M
2021-02-01 13,900.00 14,000.00 13,850.00 14,000.00 0.0M
2021-01-29 13,950.00 13,950.00 13,900.00 13,950.00 0.0M
2021-01-28 13,950.00 13,950.00 13,700.00 13,880.00 0.0M
2021-01-27 14,150.00 14,180.00 14,020.00 14,110.00 0.0M
2021-01-26 13,960.00 14,100.00 13,750.00 14,000.00 0.0M
2021-01-25 13,870.00 13,990.00 13,850.00 13,960.00 0.0M
2021-01-22 14,090.00 14,090.00 13,500.00 13,870.00 0.0M
2021-01-21 14,020.00 14,050.00 14,000.00 14,050.00 0.0M
2021-01-20 14,050.00 14,050.00 13,990.00 13,990.00 0.0M
2021-01-19 13,970.00 14,150.00 13,970.00 14,140.00 0.0M
2021-01-18 14,000.00 14,100.00 13,950.00 14,100.00 0.0M
2021-01-15 14,200.00 14,290.00 14,150.00 14,210.00 0.0M
2021-01-14 14,200.00 14,300.00 14,150.00 14,300.00 0.0M
2021-01-13 14,370.00 14,400.00 13,950.00 14,300.00 0.0M
2021-01-12 13,900.00 13,900.00 13,180.00 13,880.00 0.0M
2021-01-08 14,100.00 14,300.00 13,250.00 13,940.00 0.0M
2021-01-07 13,750.00 13,850.00 13,500.00 13,850.00 0.0M
2021-01-06 13,470.00 13,900.00 13,350.00 13,830.00 0.0M
2021-01-05 13,350.00 13,350.00 13,190.00 13,350.00 0.0M
2021-01-04 12,990.00 13,030.00 12,500.00 13,010.00 0.0M