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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.51 12.76 12.51 12.74 0.1M
2023-12-28 12.30 12.65 12.30 12.55 0.1M
2023-12-27 12.17 12.23 12.17 12.20 0.0M
2023-12-26 12.17 12.21 12.12 12.19 0.1M
2023-12-22 12.13 12.19 12.10 12.17 0.1M
2023-12-21 11.96 12.16 11.96 12.14 0.1M
2023-12-20 12.11 12.11 11.90 11.96 0.1M
2023-12-19 12.29 12.30 12.17 12.17 0.1M
2023-12-18 12.25 12.27 12.22 12.23 0.1M
2023-12-15 12.22 12.25 12.18 12.21 0.0M
2023-12-14 12.19 12.28 12.19 12.20 0.2M
2023-12-13 12.32 12.39 12.30 12.36 0.0M
2023-12-12 12.52 12.59 12.42 12.42 0.0M
2023-12-11 12.62 12.62 12.45 12.52 0.1M
2023-12-08 12.55 12.68 12.48 12.50 0.2M
2023-12-07 11.77 11.80 11.76 11.78 0.1M
2023-12-06 11.81 11.85 11.75 11.77 0.0M
2023-12-05 11.79 11.83 11.77 11.77 0.0M
2023-12-04 12.04 12.04 11.88 11.89 0.0M
2023-12-01 12.08 12.12 12.06 12.11 0.0M
2023-11-30 12.12 12.15 12.10 12.12 0.0M
2023-11-29 12.05 12.06 11.93 12.03 0.1M
2023-11-28 12.00 12.08 12.00 12.08 0.0M
2023-11-27 12.06 12.07 12.00 12.00 0.0M
2023-11-24 12.10 12.13 12.09 12.13 0.0M
2023-11-22 12.10 12.11 12.04 12.10 0.1M
2023-11-21 12.14 12.19 12.08 12.12 0.1M
2023-11-20 12.08 12.17 12.06 12.14 0.0M
2023-11-17 12.00 12.06 11.99 12.01 0.1M
2023-11-16 12.03 12.11 11.97 12.02 0.1M
2023-11-15 12.12 12.21 12.10 12.15 0.1M
2023-11-14 12.13 12.20 12.09 12.19 0.0M
2023-11-13 12.12 12.12 11.99 12.08 0.0M
2023-11-10 12.02 12.03 11.98 12.03 0.0M
2023-11-09 12.16 12.16 12.07 12.09 0.0M
2023-11-08 12.09 12.10 12.06 12.09 0.0M
2023-11-07 12.03 12.19 11.97 12.11 0.0M
2023-11-06 12.21 12.22 11.93 12.05 0.0M
2023-11-03 11.98 12.40 11.98 12.22 0.1M
2023-11-02 11.89 11.92 11.87 11.92 0.0M
2023-11-01 11.81 11.84 11.81 11.83 0.0M
2023-10-31 11.84 11.87 11.79 11.80 0.0M
2023-10-30 11.66 11.92 11.66 11.88 0.0M
2023-10-27 11.80 11.80 11.74 11.75 0.1M
2023-10-26 11.63 11.87 11.63 11.67 0.0M
2023-10-25 11.70 11.73 11.67 11.68 0.0M
2023-10-24 11.76 11.86 11.66 11.79 0.0M
2023-10-23 11.72 11.73 11.67 11.67 0.0M
2023-10-20 11.79 11.80 11.74 11.76 0.0M
2023-10-19 11.94 11.94 11.88 11.89 0.0M
2023-10-18 11.98 12.03 11.98 12.00 0.1M
2023-10-17 12.10 12.10 12.06 12.09 0.0M
2023-10-16 12.18 12.24 12.15 12.15 0.0M
2023-10-13 12.24 12.26 12.16 12.26 0.0M
2023-10-12 12.29 12.32 12.23 12.25 0.0M
2023-10-11 12.31 12.33 12.26 12.31 0.0M
2023-10-10 12.25 12.39 12.25 12.33 0.0M
2023-10-09 12.21 12.34 12.21 12.30 0.0M
2023-10-06 12.20 12.35 12.20 12.29 0.0M
2023-10-05 12.28 12.28 12.19 12.25 0.0M
2023-10-04 12.31 12.31 12.20 12.22 0.0M
2023-10-03 12.36 12.37 12.33 12.34 0.0M
2023-10-02 12.44 12.48 12.43 12.45 0.0M
2023-09-29 12.49 12.52 12.45 12.46 0.0M
2023-09-28 12.37 12.46 12.37 12.42 0.0M
2023-09-27 12.51 12.51 12.41 12.41 0.0M
2023-09-26 12.44 12.52 12.41 12.41 0.0M
2023-09-25 12.47 12.54 12.42 12.42 0.0M
2023-09-22 12.60 12.69 12.46 12.57 0.1M
2023-09-21 12.40 12.45 12.36 12.39 0.0M
2023-09-20 12.53 12.58 12.50 12.51 0.0M
2023-09-19 12.54 12.56 12.50 12.52 0.0M
2023-09-18 12.53 12.55 12.50 12.54 0.0M
2023-09-15 12.53 12.53 12.50 12.50 0.0M
2023-09-14 12.60 12.63 12.54 12.55 0.0M
2023-09-13 12.55 12.60 12.55 12.56 0.0M
2023-09-12 12.45 12.57 12.45 12.55 0.0M
2023-09-11 12.57 12.63 12.55 12.57 0.0M
2023-09-08 12.42 12.45 12.39 12.39 0.0M
2023-09-07 12.58 12.58 12.41 12.41 0.0M
2023-09-06 12.79 12.79 12.68 12.68 0.0M
2023-09-05 12.80 12.88 12.80 12.81 0.0M
2023-09-01 12.93 12.93 12.85 12.86 0.0M
2023-08-31 12.70 12.75 12.70 12.74 0.0M
2023-08-30 12.67 12.74 12.67 12.71 0.0M
2023-08-29 12.69 12.79 12.63 12.74 0.0M
2023-08-28 12.54 12.62 12.54 12.62 0.0M
2023-08-25 12.52 12.52 12.39 12.45 0.0M
2023-08-24 12.38 12.49 12.36 12.48 0.0M
2023-08-23 12.43 12.45 12.38 12.39 0.0M
2023-08-22 12.51 12.51 12.43 12.43 0.0M
2023-08-21 12.51 12.52 12.44 12.51 0.0M
2023-08-18 12.57 12.58 12.49 12.54 0.0M
2023-08-17 12.78 12.78 12.68 12.71 0.0M
2023-08-16 12.51 13.20 12.51 12.56 0.0M
2023-08-15 12.66 12.70 12.63 12.63 0.0M
2023-08-14 12.71 12.75 12.64 12.72 0.0M
2023-08-11 12.89 12.89 12.78 12.78 0.0M
2023-08-10 13.17 13.22 13.15 13.17 0.0M
2023-08-09 13.15 13.15 13.09 13.10 0.0M
2023-08-08 12.90 13.06 12.90 13.02 0.0M
2023-08-07 13.25 13.26 13.10 13.12 0.1M
2023-08-04 13.43 13.43 13.27 13.28 0.0M
2023-08-03 13.35 13.41 13.33 13.38 0.0M
2023-08-02 13.25 13.34 13.20 13.22 0.0M
2023-08-01 13.40 13.44 13.33 13.33 0.0M
2023-07-31 13.55 13.60 13.53 13.58 0.0M
2023-07-28 13.22 13.53 13.22 13.53 0.1M
2023-07-27 13.17 13.17 13.05 13.07 0.0M
2023-07-26 13.10 13.21 13.05 13.17 0.1M
2023-07-25 13.00 13.11 13.00 13.10 0.0M
2023-07-24 12.76 12.95 12.71 12.88 0.0M
2023-07-21 12.79 12.79 12.73 12.74 0.1M
2023-07-20 12.65 12.75 12.64 12.68 0.0M
2023-07-19 12.72 12.72 12.69 12.71 0.0M
2023-07-18 12.68 12.73 12.65 12.67 0.0M
2023-07-17 12.76 12.80 12.71 12.77 0.1M
2023-07-14 12.91 12.94 12.76 12.82 0.0M
2023-07-13 12.85 12.95 12.84 12.94 0.1M
2023-07-12 12.72 12.79 12.59 12.78 0.1M
2023-07-11 12.60 12.66 12.60 12.63 0.0M
2023-07-10 12.53 12.60 12.51 12.57 0.0M
2023-07-07 12.54 12.61 12.54 12.58 0.0M
2023-07-06 12.55 12.58 12.43 12.51 0.1M
2023-07-05 12.70 12.70 12.61 12.63 0.0M
2023-07-03 12.71 12.93 12.67 12.72 0.1M
2023-06-30 12.64 12.75 12.62 12.71 0.0M
2023-06-29 12.58 12.65 12.58 12.62 0.0M
2023-06-28 12.68 12.68 12.61 12.63 0.0M
2023-06-27 12.64 13.00 12.60 12.73 0.0M
2023-06-26 12.64 12.85 12.56 12.58 0.0M
2023-06-23 12.65 12.65 12.55 12.56 0.1M
2023-06-22 12.66 12.79 12.66 12.71 0.0M
2023-06-21 12.86 12.86 12.69 12.75 0.2M
2023-06-20 13.16 13.16 12.88 12.88 0.0M
2023-06-16 13.40 13.51 13.21 13.24 0.0M
2023-06-15 13.09 13.34 13.09 13.28 0.2M
2023-06-14 13.07 13.16 13.05 13.05 0.0M
2023-06-13 13.12 13.13 13.05 13.07 0.0M
2023-06-12 13.03 13.09 13.01 13.05 0.0M
2023-06-09 13.14 13.31 12.96 13.00 0.0M
2023-06-08 12.97 13.09 12.97 13.07 0.0M
2023-06-07 12.89 12.95 12.84 12.90 0.0M
2023-06-06 12.83 12.96 12.78 12.95 0.0M
2023-06-05 13.18 13.18 12.91 12.98 0.1M
2023-06-02 13.06 13.19 13.06 13.13 0.0M
2023-06-01 12.76 13.01 12.76 13.00 0.2M
2023-05-31 12.84 12.88 12.73 12.81 0.0M
2023-05-30 13.10 13.13 12.95 12.97 0.0M
2023-05-26 13.06 13.17 13.04 13.11 0.0M
2023-05-25 13.13 13.15 13.06 13.06 0.0M
2023-05-24 13.24 13.24 13.14 13.14 0.0M
2023-05-23 13.45 13.45 13.31 13.31 0.0M
2023-05-22 13.46 13.51 13.41 13.50 0.0M
2023-05-19 13.45 13.45 13.37 13.40 0.0M
2023-05-18 13.49 13.49 13.41 13.42 0.0M
2023-05-17 13.53 13.58 13.51 13.57 0.0M
2023-05-16 13.70 13.70 13.59 13.59 0.0M
2023-05-15 13.54 13.75 13.51 13.73 0.0M
2023-05-12 13.52 13.52 13.44 13.44 0.0M
2023-05-11 13.58 13.75 13.58 13.63 0.0M
2023-05-10 13.63 13.74 13.63 13.72 0.0M
2023-05-09 13.78 13.83 13.71 13.81 0.0M
2023-05-08 13.81 13.91 13.74 13.90 0.0M
2023-05-05 13.82 13.82 13.72 13.79 0.0M
2023-05-04 13.62 13.80 13.62 13.79 0.0M
2023-05-03 13.60 13.61 13.59 13.59 0.0M
2023-05-02 13.75 13.75 13.65 13.68 0.1M
2023-05-01 13.85 13.85 13.71 13.74 0.0M
2023-04-28 13.87 13.95 13.76 13.89 0.0M
2023-04-27 13.77 13.79 13.70 13.77 0.0M
2023-04-26 13.63 13.66 13.62 13.65 0.0M
2023-04-25 13.57 13.59 13.52 13.53 0.1M
2023-04-24 13.75 13.75 13.63 13.65 0.0M
2023-04-21 14.00 14.00 13.76 13.77 0.1M
2023-04-20 13.99 14.08 13.96 14.04 0.1M
2023-04-19 14.11 14.11 14.01 14.01 0.0M
2023-04-18 14.20 14.30 14.13 14.15 0.0M
2023-04-17 14.14 14.23 14.13 14.14 0.0M
2023-04-14 14.11 14.24 14.03 14.08 0.0M
2023-04-13 14.00 14.04 13.97 14.03 0.0M
2023-04-12 14.15 14.17 14.00 14.01 0.0M
2023-04-11 14.26 14.26 14.11 14.18 0.0M
2023-04-10 14.12 14.15 14.08 14.11 0.0M
2023-04-06 14.06 14.16 14.06 14.13 0.0M
2023-04-05 14.16 14.16 14.08 14.10 0.0M
2023-04-04 14.17 14.23 14.07 14.16 0.0M
2023-04-03 14.29 14.34 14.20 14.27 0.0M
2023-03-31 14.28 14.38 14.28 14.36 0.0M
2023-03-30 14.17 14.22 14.17 14.19 0.0M
2023-03-29 14.11 14.26 14.06 14.11 0.1M
2023-03-28 14.05 14.07 14.01 14.05 0.1M
2023-03-27 14.14 14.14 14.01 14.04 0.0M
2023-03-24 14.20 14.20 14.11 14.16 0.0M
2023-03-23 14.29 14.34 14.21 14.23 0.1M
2023-03-22 14.24 14.26 14.16 14.21 0.0M
2023-03-21 14.22 14.24 14.07 14.16 0.0M
2023-03-20 14.16 14.22 14.11 14.20 0.0M
2023-03-17 14.34 14.49 14.25 14.27 0.0M
2023-03-16 14.14 14.24 14.13 14.23 0.0M
2023-03-15 14.40 14.44 14.22 14.27 0.0M
2023-03-14 14.48 14.60 14.47 14.50 0.0M
2023-03-13 14.36 14.51 14.26 14.51 0.1M
2023-03-10 14.28 14.39 14.23 14.31 0.0M
2023-03-09 14.34 14.44 14.33 14.35 0.0M
2023-03-08 14.47 14.50 14.29 14.39 0.0M
2023-03-07 14.37 14.47 14.31 14.37 0.0M
2023-03-06 14.56 14.64 14.46 14.46 0.1M
2023-03-03 14.68 14.73 14.64 14.67 0.0M
2023-03-02 14.50 14.61 14.44 14.59 0.1M
2023-03-01 14.72 14.77 14.61 14.68 0.2M
2023-02-28 14.50 14.61 14.50 14.52 0.0M
2023-02-27 14.63 14.65 14.47 14.53 0.0M
2023-02-24 14.71 14.71 14.46 14.51 0.0M
2023-02-23 15.02 15.10 14.93 14.94 0.1M
2023-02-22 15.25 15.25 15.01 15.06 0.0M
2023-02-21 15.17 15.48 15.16 15.25 0.0M
2023-02-17 15.08 15.70 15.01 15.02 0.0M
2023-02-16 15.54 15.63 15.17 15.63 0.0M
2023-02-15 15.51 15.84 15.36 15.47 0.0M
2023-02-14 15.60 15.64 15.57 15.60 0.0M
2023-02-13 15.72 15.87 15.58 15.71 0.0M
2023-02-10 15.69 15.72 15.50 15.53 0.0M
2023-02-09 15.83 15.93 15.72 15.79 0.0M
2023-02-08 15.64 15.64 15.55 15.59 0.0M
2023-02-07 15.66 15.69 15.60 15.67 0.0M
2023-02-06 16.01 16.03 15.51 15.69 0.0M
2023-02-03 16.30 16.30 16.10 16.14 0.0M
2023-02-02 16.66 16.66 16.40 16.43 0.0M
2023-02-01 16.38 16.65 16.38 16.65 0.0M
2023-01-31 16.30 16.35 16.12 16.30 0.0M
2023-01-30 16.44 16.44 16.35 16.37 0.0M
2023-01-27 16.43 16.63 16.41 16.59 0.1M
2023-01-26 16.54 16.69 16.48 16.51 0.0M
2023-01-25 16.61 16.61 16.34 16.40 0.0M
2023-01-24 16.33 16.80 16.30 16.60 0.0M
2023-01-23 15.78 16.52 15.78 16.30 0.0M
2023-01-20 15.48 15.88 15.44 15.83 0.0M
2023-01-19 15.31 15.48 15.27 15.44 0.0M
2023-01-18 15.40 15.44 15.23 15.23 0.0M
2023-01-17 15.30 15.38 15.30 15.32 0.0M
2023-01-13 15.12 15.31 15.11 15.30 0.0M
2023-01-12 15.12 15.16 15.05 15.14 0.0M
2023-01-11 15.14 15.16 15.10 15.12 0.0M
2023-01-10 15.16 15.16 15.08 15.12 0.0M
2023-01-09 15.25 15.33 15.15 15.16 0.0M
2023-01-06 15.00 15.24 14.96 15.16 0.0M
2023-01-05 14.75 14.95 14.75 14.94 0.0M
2023-01-04 14.38 14.68 14.35 14.59 0.0M
2023-01-03 14.19 14.36 14.17 14.24 0.0M