Morgan Stanley China A Share Closed

CAF
🏛️ usa →
16.41
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:52 16.28 16.28 16.28 16.28 2.2K
09:53 16.28 16.28 16.28 16.28 0.2K
09:54 16.23 16.23 16.23 16.23 0.2K
09:55 16.23 16.23 16.23 16.23 0.2K
09:57 16.23 16.23 16.23 16.23 0.5K
09:58 16.23 16.23 16.23 16.23 0.2K
10:02 16.24 16.24 16.24 16.24 0.1K
10:03 16.24 16.25 16.24 16.25 1.4K
10:52 16.28 16.28 16.28 16.28 0.3K
12:29 16.29 16.29 16.29 16.29 2.1K
14:55 16.22 16.22 16.21 16.21 1.1K
14:56 16.22 16.22 16.21 16.20 1.4K
15:22 16.20 16.22 16.20 16.22 0.8K
15:30 16.20 16.20 16.20 16.20 0.4K
15:59 16.20 16.20 16.20 16.20 0.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 16.32 16.45 16.36 16.41 0.0M
2025-09-26 16.15 16.26 16.10 16.20 0.0M
2025-09-25 16.36 16.36 16.20 16.20 0.0M
2025-09-24 15.83 16.25 15.83 16.16 0.0M
2025-09-23 15.77 15.96 15.77 15.79 0.0M
2025-09-22 16.00 16.14 15.73 15.76 0.0M
2025-09-19 16.24 16.24 15.99 16.00 0.0M
2025-09-18 16.20 16.20 15.80 15.99 0.0M
2025-09-17 15.99 16.27 15.76 16.25 0.0M
2025-09-16 15.80 15.99 15.75 15.90 0.0M
2025-09-15 15.65 15.88 15.65 15.78 0.0M
2025-09-12 15.74 15.83 15.69 15.72 0.0M
2025-09-11 15.64 15.86 15.60 15.81 0.0M
2025-09-10 15.60 15.60 15.41 15.45 0.0M
2025-09-09 15.59 15.71 15.59 15.61 0.0M
2025-09-08 15.55 15.67 15.52 15.54 0.0M
2025-09-05 15.51 15.58 15.43 15.51 0.0M
2025-09-04 15.36 15.47 15.33 15.33 0.0M
2025-09-03 15.53 15.63 15.46 15.56 0.0M
2025-09-02 14.90 15.58 14.90 15.57 0.0M
2025-08-29 15.06 15.66 15.06 15.45 0.0M
2025-08-28 15.09 15.24 15.01 15.18 0.0M
2025-08-27 15.02 15.10 14.91 14.92 0.0M
2025-08-26 15.10 15.35 15.10 15.29 0.0M
2025-08-25 15.05 15.24 15.05 15.12 0.0M
2025-08-22 14.94 15.12 14.89 15.12 0.0M
2025-08-21 14.61 14.78 14.61 14.69 0.0M
2025-08-20 14.65 14.70 14.65 14.67 0.0M
2025-08-19 14.62 14.64 14.58 14.61 0.0M
2025-08-18 14.53 14.68 14.43 14.63 0.0M
2025-08-15 14.42 14.45 14.34 14.45 0.0M
2025-08-14 14.43 14.43 14.32 14.34 0.0M
2025-08-13 14.34 14.50 14.34 14.44 0.0M
2025-08-12 14.23 14.30 14.23 14.29 0.0M
2025-08-11 14.19 14.19 14.13 14.19 0.0M
2025-08-08 14.18 14.24 14.17 14.21 0.0M
2025-08-07 14.24 14.34 14.20 14.20 0.0M
2025-08-06 14.23 14.23 14.20 14.22 0.0M
2025-08-05 14.11 14.23 14.11 14.23 0.0M
2025-08-04 14.01 14.06 13.94 14.03 0.0M
2025-08-01 13.98 13.98 13.87 13.95 0.0M
2025-07-31 14.19 14.20 13.71 14.14 0.0M
2025-07-30 14.31 14.35 14.26 14.26 0.0M
2025-07-29 14.33 14.39 14.33 14.34 0.0M
2025-07-28 14.43 14.43 14.26 14.34 0.0M
2025-07-25 14.32 14.50 14.21 14.40 0.0M
2025-07-24 14.37 14.45 14.37 14.43 0.0M
2025-07-23 14.57 14.57 14.35 14.40 0.0M
2025-07-22 14.29 14.51 14.29 14.49 0.1M
2025-07-21 14.28 14.31 14.25 14.27 0.0M
2025-07-18 14.17 14.27 14.17 14.22 0.0M
2025-07-17 14.03 14.11 14.03 14.09 0.0M
2025-07-16 14.18 14.18 13.95 14.05 0.0M
2025-07-15 14.12 14.17 14.07 14.17 0.0M
2025-07-14 14.05 14.11 14.00 14.07 0.0M
2025-07-11 14.06 14.17 14.03 14.05 0.0M
2025-07-10 14.00 14.06 13.98 14.04 0.0M
2025-07-09 13.98 13.99 13.93 13.98 0.0M
2025-07-08 13.89 13.98 13.86 13.98 0.0M
2025-07-07 13.79 13.89 13.61 13.86 0.0M
2025-07-03 13.83 13.84 13.78 13.80 0.0M
2025-07-02 13.75 13.85 13.75 13.78 0.0M
2025-07-01 13.79 13.81 13.71 13.81 0.0M
2025-06-30 13.77 13.79 13.67 13.78 0.0M
2025-06-27 13.90 13.90 13.78 13.82 0.0M
2025-06-26 13.92 13.94 13.86 13.87 0.0M
2025-06-25 13.89 13.90 13.78 13.89 0.0M
2025-06-24 13.60 13.77 13.60 13.77 0.0M
2025-06-23 13.32 13.54 13.32 13.54 0.0M
2025-06-20 13.33 13.43 13.27 13.27 0.0M
2025-06-18 13.50 13.50 13.25 13.35 0.0M
2025-06-17 13.58 13.68 13.34 13.50 0.0M
2025-06-16 13.62 13.69 13.50 13.56 0.1M
2025-06-13 13.39 13.55 13.33 13.55 0.0M
2025-06-12 13.54 13.60 13.47 13.47 0.0M
2025-06-11 13.51 13.69 13.48 13.55 0.0M
2025-06-10 13.55 13.55 13.45 13.49 0.0M
2025-06-09 13.34 13.62 13.34 13.55 0.0M
2025-06-06 13.34 13.34 13.25 13.27 0.0M
2025-06-05 13.53 13.53 13.12 13.34 0.0M
2025-06-04 13.32 13.52 13.27 13.45 0.0M
2025-06-03 13.26 13.34 13.23 13.29 0.0M
2025-06-02 13.08 13.25 13.04 13.20 0.0M
2025-05-30 13.27 13.27 12.91 13.00 0.0M
2025-05-29 13.06 13.28 13.06 13.24 0.0M
2025-05-28 12.85 13.02 12.85 13.00 0.0M
2025-05-27 13.01 13.04 12.96 12.96 0.0M
2025-05-23 13.02 13.19 13.02 13.06 0.0M
2025-05-22 13.05 13.16 13.00 13.07 0.1M
2025-05-21 13.10 13.14 12.93 13.00 0.0M
2025-05-20 13.00 13.10 12.98 13.02 0.0M
2025-05-19 13.20 13.20 12.90 12.95 0.0M
2025-05-16 13.10 13.25 13.10 13.25 0.0M
2025-05-15 13.17 13.17 13.10 13.12 0.0M
2025-05-14 13.25 13.25 13.17 13.18 0.1M
2025-05-13 13.18 13.23 13.18 13.18 0.0M
2025-05-12 13.18 13.24 13.16 13.20 0.1M
2025-05-09 12.96 13.00 12.87 12.93 0.0M
2025-05-08 12.88 12.95 12.80 12.89 0.0M
2025-05-07 12.83 12.83 12.60 12.79 0.0M
2025-05-06 12.85 12.99 12.85 12.94 0.0M
2025-05-05 12.96 12.98 12.48 12.82 0.0M
2025-05-02 12.81 12.90 12.78 12.90 0.0M
2025-05-01 12.65 12.71 12.50 12.67 0.0M
2025-04-30 12.51 12.63 12.44 12.63 0.1M
2025-04-29 12.69 12.70 12.55 12.63 0.0M
2025-04-28 12.73 12.82 12.57 12.70 0.0M
2025-04-25 12.77 12.79 12.68 12.77 0.0M
2025-04-24 12.67 12.78 12.56 12.78 0.0M
2025-04-23 12.77 12.82 12.63 12.66 0.0M
2025-04-22 12.61 12.68 12.61 12.67 0.0M
2025-04-21 12.55 12.59 12.52 12.59 0.0M
2025-04-17 12.46 12.50 12.41 12.50 0.0M
2025-04-16 12.28 12.50 12.28 12.42 0.0M
2025-04-15 12.24 12.35 12.11 12.27 0.0M
2025-04-14 12.33 12.55 11.97 12.30 0.1M
2025-04-11 12.10 12.31 11.94 12.25 0.1M
2025-04-10 12.14 12.27 11.92 11.98 0.1M
2025-04-09 11.79 12.32 11.79 12.17 0.0M
2025-04-08 12.07 12.28 11.57 11.62 0.1M
2025-04-07 11.62 12.17 11.41 11.52 0.0M
2025-04-04 11.95 12.36 11.95 12.19 0.1M
2025-04-03 12.57 12.81 12.57 12.62 0.0M
2025-04-02 13.05 13.05 12.97 13.00 0.0M
2025-04-01 13.14 13.14 13.01 13.01 0.0M
2025-03-31 13.00 13.23 12.97 13.08 0.0M
2025-03-28 13.00 13.35 13.00 13.07 0.0M
2025-03-27 12.93 13.12 12.91 13.06 0.0M
2025-03-26 13.16 13.16 12.90 12.93 0.0M
2025-03-25 13.12 13.25 13.12 13.22 0.0M
2025-03-24 13.19 13.22 13.04 13.13 0.0M
2025-03-21 12.96 13.10 12.94 13.10 0.1M
2025-03-20 13.17 13.20 13.00 13.10 0.0M
2025-03-19 13.36 13.36 13.25 13.28 0.0M
2025-03-18 13.34 13.37 13.30 13.34 0.0M
2025-03-17 13.21 13.61 13.17 13.42 0.0M
2025-03-14 12.95 13.21 12.95 13.18 0.1M
2025-03-13 12.72 12.86 12.72 12.83 0.0M
2025-03-12 12.70 12.83 12.65 12.81 0.0M
2025-03-11 12.84 12.90 12.73 12.87 0.0M
2025-03-10 12.82 12.83 12.70 12.73 0.0M
2025-03-07 12.86 12.98 12.86 12.89 0.0M
2025-03-06 12.95 13.08 12.90 12.95 0.0M
2025-03-05 12.80 13.00 12.80 12.91 0.0M
2025-03-04 12.69 12.78 12.67 12.77 0.0M
2025-03-03 12.65 12.90 12.65 12.70 0.0M
2025-02-28 12.59 12.66 12.54 12.62 0.0M
2025-02-27 12.67 12.71 12.61 12.68 0.1M
2025-02-26 12.74 12.89 12.62 12.66 0.1M
2025-02-25 12.77 12.78 12.63 12.65 0.0M
2025-02-24 12.81 12.89 12.72 12.76 0.0M
2025-02-21 13.00 13.10 12.90 12.92 0.0M
2025-02-20 12.85 12.96 12.84 12.96 0.0M
2025-02-19 12.71 12.82 12.71 12.80 0.0M
2025-02-18 12.81 12.83 12.70 12.74 0.0M
2025-02-14 12.76 12.93 12.73 12.79 0.1M
2025-02-13 12.61 12.68 12.36 12.57 0.1M
2025-02-12 12.62 12.78 12.62 12.71 0.0M
2025-02-11 12.56 12.59 12.50 12.57 0.0M
2025-02-10 12.69 12.69 12.58 12.66 0.1M
2025-02-07 12.62 12.69 12.58 12.59 0.0M
2025-02-06 12.41 12.64 12.41 12.58 0.0M
2025-02-05 12.60 12.60 12.46 12.48 0.0M
2025-02-04 12.55 12.74 12.55 12.67 0.0M
2025-02-03 12.36 12.58 12.36 12.50 0.0M
2025-01-31 12.69 12.69 12.47 12.53 0.0M
2025-01-30 12.55 12.70 12.55 12.66 0.0M
2025-01-29 12.58 12.60 12.42 12.55 0.0M
2025-01-28 12.56 12.66 12.40 12.52 0.1M
2025-01-27 12.51 12.70 12.49 12.50 0.1M
2025-01-24 12.39 12.57 12.39 12.55 0.1M
2025-01-23 12.27 12.44 12.23 12.35 0.0M
2025-01-22 12.41 12.50 12.31 12.36 0.0M
2025-01-21 12.43 12.49 12.34 12.44 0.1M
2025-01-17 12.38 12.47 12.38 12.45 0.0M
2025-01-16 12.34 12.51 12.28 12.32 0.1M
2025-01-15 12.47 12.47 12.33 12.33 0.1M
2025-01-14 12.23 12.40 12.21 12.34 0.0M
2025-01-13 11.93 12.12 11.93 12.12 0.0M
2025-01-10 12.28 12.28 12.05 12.05 0.0M
2025-01-08 12.27 12.46 12.24 12.27 0.0M
2025-01-07 12.28 12.41 12.23 12.32 0.0M
2025-01-06 12.32 12.38 12.27 12.33 0.0M
2025-01-03 12.22 12.25 12.22 12.25 0.0M
2025-01-02 12.34 12.38 12.23 12.37 0.0M