Rayliant Quantamental China Equity ETF

RAYC
🏛️ usa →
18.02
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
2021-12-31 25.26 25.50 25.26 25.45 0.0M
2021-12-30 25.43 25.56 25.43 25.51 0.0M
2021-12-29 25.18 25.18 25.02 25.08 0.0M
2021-12-28 25.72 25.77 25.70 25.77 0.2M
2021-12-27 25.48 25.58 25.46 25.58 0.2M
2021-12-23 25.56 25.56 25.53 25.54 0.0M
2021-12-22 25.46 25.47 25.44 25.45 0.0M
2021-12-21 25.28 25.45 25.28 25.44 0.0M
2021-12-20 25.29 25.29 25.14 25.16 0.0M
2021-12-17 25.36 25.43 25.36 25.43 0.0M
2021-12-16 25.95 25.95 25.78 25.81 0.0M
2021-12-15 25.65 25.65 25.55 25.63 0.0M
2021-12-14 25.97 25.99 25.91 25.91 0.0M
2021-12-13 26.38 26.38 26.09 26.18 0.0M
2021-12-10 26.23 26.28 26.23 26.26 0.0M
2021-12-09 26.41 26.41 26.22 26.29 0.0M
2021-12-08 25.92 26.20 25.92 26.13 0.0M
2021-12-07 25.67 25.70 25.67 25.70 0.0M
2021-12-06 25.62 25.67 25.55 25.66 0.0M
2021-12-03 25.68 25.71 25.42 25.43 0.0M
2021-12-02 25.34 25.34 25.27 25.29 0.0M
2021-12-01 25.35 25.35 25.16 25.16 0.0M
2021-11-30 25.30 25.33 25.21 25.28 0.0M
2021-11-29 25.15 25.16 25.11 25.15 0.0M
2021-11-26 25.20 25.20 25.00 25.07 0.0M
2021-11-24 25.30 25.32 25.29 25.31 0.0M
2021-11-23 25.20 25.32 25.20 25.27 0.0M
2021-11-22 25.42 25.42 25.33 25.33 0.0M
2021-11-19 25.09 25.21 25.09 25.20 0.0M
2021-11-18 25.01 25.01 24.90 24.93 0.0M
2021-11-17 25.24 25.25 25.20 25.24 0.0M
2021-11-16 25.35 25.35 25.09 25.13 0.0M
2021-11-15 25.25 25.25 25.16 25.17 0.0M
2021-11-12 25.22 25.22 25.16 25.17 0.0M
2021-11-11 25.27 25.27 25.17 25.25 0.0M
2021-11-10 24.88 24.88 24.69 24.69 0.0M
2021-11-09 24.86 24.86 24.76 24.81 0.0M
2021-11-08 24.92 24.92 24.84 24.88 0.0M
2021-11-05 25.00 25.00 24.84 24.90 0.0M
2021-11-04 25.08 25.08 24.92 24.96 0.0M
2021-11-03 24.93 24.97 24.87 24.93 0.0M
2021-11-02 24.99 25.00 24.99 24.99 0.0M
2021-11-01 25.45 25.45 25.33 25.38 0.0M
2021-10-29 25.37 25.38 25.37 25.37 0.0M
2021-10-27 25.37 25.39 25.28 25.32 0.0M
2021-10-26 25.75 25.75 25.69 25.72 0.0M
2021-10-25 25.79 25.86 25.77 25.78 0.0M
2021-10-22 25.63 25.76 25.63 25.76 0.0M
2021-10-21 25.52 25.54 25.51 25.54 0.0M
2021-10-20 25.38 25.51 25.38 25.48 0.0M
2021-10-19 25.60 25.72 25.60 25.70 0.0M
2021-10-18 25.16 25.16 25.09 25.09 0.0M
2021-10-15 25.41 25.46 25.40 25.44 0.0M
2021-10-14 25.35 25.35 25.20 25.30 0.0M
2021-10-13 25.30 25.51 25.30 25.43 0.0M
2021-10-12 25.02 25.02 24.92 24.92 0.0M
2021-10-11 25.36 25.36 25.21 25.21 0.0M
2021-10-08 25.32 26.07 25.31 25.34 0.0M
2021-10-07 24.98 24.98 24.89 24.95 0.0M
2021-10-06 24.33 24.51 24.32 24.50 0.0M
2021-10-05 24.45 24.55 24.45 24.50 0.0M
2021-10-04 24.61 24.61 24.44 24.47 0.0M
2021-10-01 24.87 24.87 24.64 24.75 0.0M
2021-09-30 24.96 25.02 24.94 24.97 0.0M
2021-09-29 24.79 24.84 24.70 24.70 0.0M
2021-09-28 25.02 25.07 25.02 25.04 0.0M
2021-09-27 25.45 25.45 25.28 25.30 0.0M
2021-09-24 25.06 25.12 25.06 25.10 0.0M
2021-09-23 25.11 25.23 25.11 25.23 0.0M
2021-09-22 25.28 25.36 25.28 25.34 0.0M
2021-09-21 24.76 24.83 24.76 24.81 0.0M
2021-09-20 24.80 24.80 24.65 24.69 0.0M
2021-09-17 25.45 25.50 25.45 25.46 0.0M
2021-09-16 25.41 25.48 25.27 25.32 0.0M
2021-09-15 25.59 25.68 25.59 25.68 0.0M
2021-09-14 25.87 25.87 25.75 25.78 0.0M
2021-09-13 26.15 26.26 26.15 26.21 0.0M
2021-09-10 26.37 26.42 26.27 26.27 0.0M
2021-09-09 25.95 25.95 25.93 25.95 0.0M
2021-09-08 25.84 25.94 25.84 25.92 0.0M
2021-09-07 26.05 26.17 26.05 26.13 0.0M
2021-09-03 25.54 25.63 25.54 25.62 0.0M
2021-09-02 25.54 25.69 25.54 25.61 0.0M
2021-09-01 25.55 25.56 25.53 25.53 0.0M
2021-08-31 25.12 25.14 25.09 25.14 0.0M
2021-08-30 25.27 25.28 25.25 25.26 0.0M
2021-08-27 25.51 25.60 25.51 25.59 0.0M
2021-08-26 25.26 25.26 25.19 25.19 0.0M
2021-08-25 25.64 25.77 25.64 25.65 0.0M
2021-08-24 25.77 25.84 25.75 25.79 0.0M
2021-08-23 25.36 25.37 25.28 25.36 0.0M
2021-08-20 24.84 24.89 24.76 24.88 0.0M
2021-08-19 25.42 25.49 25.41 25.48 0.0M
2021-08-18 25.56 25.56 25.48 25.48 0.0M
2021-08-17 25.37 25.37 25.22 25.23 0.0M
2021-08-16 25.97 26.02 25.97 26.01 0.0M
2021-08-13 25.95 25.99 25.95 25.99 0.0M
2021-08-12 25.79 25.80 25.74 25.80 0.0M
2021-08-11 26.12 26.16 26.08 26.16 0.0M
2021-08-10 26.00 26.08 26.00 26.03 0.0M
2021-08-09 25.74 25.74 25.71 25.72 0.0M
2021-08-06 25.42 25.42 25.22 25.23 0.0M
2021-08-05 25.51 25.52 25.45 25.45 0.0M
2021-08-04 25.63 25.63 25.56 25.62 0.0M
2021-08-03 25.51 25.56 25.50 25.56 0.0M
2021-08-02 25.30 25.38 25.29 25.31 0.0M
2021-07-30 24.57 24.86 24.57 24.84 0.0M
2021-07-29 25.20 25.20 25.11 25.14 0.0M
2021-07-28 24.93 25.30 24.93 25.30 0.0M
2021-07-27 24.85 24.85 24.12 24.39 0.0M
2021-07-26 25.52 25.52 25.27 25.41 0.0M
2021-07-23 26.52 26.52 26.41 26.47 0.0M
2021-07-22 27.05 27.05 26.96 26.97 0.0M
2021-07-21 26.88 27.05 26.88 27.05 0.0M
2021-07-20 26.73 26.84 26.73 26.83 0.0M
2021-07-19 26.79 26.79 26.66 26.70 0.0M
2021-07-16 26.94 26.94 26.73 26.77 0.0M
2021-07-15 27.10 27.12 27.09 27.10 0.0M
2021-07-14 26.79 26.79 26.76 26.76 0.0M
2021-07-13 26.86 26.93 26.80 26.80 0.0M
2021-07-12 26.67 26.67 26.58 26.61 0.0M
2021-07-09 26.41 26.47 26.40 26.47 0.0M
2021-07-08 26.19 26.38 26.19 26.35 0.0M
2021-07-07 26.97 26.97 26.91 26.95 0.0M
2021-07-06 26.81 26.81 26.59 26.61 0.0M
2021-07-02 26.80 26.89 26.70 26.77 0.0M
2021-07-01 27.30 27.30 27.19 27.19 0.0M
2021-06-30 27.46 27.46 27.42 27.42 0.0M
2021-06-29 27.22 27.27 27.19 27.24 0.0M
2021-06-28 27.43 27.44 27.39 27.44 0.0M
2021-06-25 27.48 27.48 27.35 27.37 0.0M
2021-06-24 26.80 26.83 26.78 26.80 0.0M
2021-06-23 26.69 26.71 26.63 26.63 0.0M
2021-06-22 26.68 26.71 26.65 26.69 0.0M
2021-06-21 26.45 26.64 26.45 26.60 0.0M
2021-06-18 26.54 26.54 26.43 26.47 0.0M
2021-06-17 26.58 26.61 26.58 26.61 0.0M
2021-06-16 26.83 26.83 26.40 26.40 0.0M
2021-06-15 27.18 27.18 26.97 26.97 0.0M
2021-06-14 27.31 27.31 27.20 27.21 0.0M
2021-06-11 27.34 27.34 27.23 27.30 0.0M
2021-06-10 27.68 27.73 27.66 27.67 0.0M
2021-06-09 27.41 27.41 27.38 27.38 0.0M
2021-06-08 27.46 27.46 27.27 27.32 0.0M
2021-06-07 27.55 27.82 27.55 27.82 0.0M
2021-06-04 27.55 27.80 27.55 27.70 0.7M
2021-06-03 27.50 27.50 27.33 27.37 0.0M
2021-06-02 27.83 27.83 27.74 27.76 0.0M
2021-06-01 28.16 28.16 28.02 28.04 0.0M
2021-05-28 28.04 28.17 28.04 28.09 0.0M
2021-05-27 28.05 28.09 28.04 28.08 0.0M
2021-05-26 28.27 28.27 27.75 27.89 0.0M
2021-05-25 27.56 27.72 27.56 27.69 0.0M
2021-05-24 26.77 26.82 26.77 26.77 0.0M
2021-05-21 26.79 26.79 26.56 26.56 0.0M
2021-05-20 26.86 26.93 26.86 26.89 0.0M
2021-05-19 26.81 26.90 26.69 26.80 0.0M
2021-05-18 27.03 27.07 27.02 27.02 0.0M
2021-05-17 26.89 26.91 26.86 26.89 0.0M
2021-05-14 26.62 26.66 26.54 26.62 0.0M
2021-05-13 25.96 25.98 25.90 25.94 0.0M
2021-05-12 26.06 26.23 25.95 25.97 0.0M
2021-05-11 26.07 26.16 25.96 26.11 0.0M
2021-05-10 26.56 26.56 26.22 26.26 0.0M
2021-05-07 26.39 26.62 26.39 26.59 0.0M
2021-05-06 26.58 26.58 26.55 26.58 0.0M
2021-05-05 26.44 26.44 26.44 26.44 0.0M
2021-05-04 26.30 26.35 26.29 26.35 0.0M
2021-05-03 26.64 26.64 26.45 26.54 0.0M
2021-04-30 26.91 26.91 26.68 26.68 0.0M
2021-04-29 26.96 26.98 26.90 26.98 0.0M
2021-04-28 26.90 26.90 26.77 26.77 0.0M
2021-04-27 26.63 26.65 26.62 26.62 0.0M
2021-04-26 26.63 26.63 26.48 26.58 0.0M
2021-04-23 26.87 26.95 26.85 26.94 0.0M
2021-04-22 26.60 26.66 26.50 26.56 0.0M
2021-04-21 26.52 26.65 26.52 26.61 0.0M
2021-04-20 26.25 26.25 26.20 26.22 0.0M
2021-04-19 26.12 26.15 26.12 26.15 0.0M
2021-04-16 25.90 25.96 25.90 25.96 0.0M
2021-04-15 25.82 25.86 25.81 25.81 0.0M
2021-04-14 25.87 25.87 25.72 25.76 0.0M
2021-04-13 25.65 25.72 25.62 25.67 0.0M
2021-04-12 26.00 26.00 25.64 25.68 0.0M
2021-04-09 26.20 26.23 26.14 26.23 0.0M
2021-04-08 26.39 26.39 26.28 26.28 0.0M
2021-04-07 26.22 26.39 26.22 26.33 0.0M
2021-04-06 26.38 26.43 26.37 26.38 0.0M
2021-04-05 26.42 26.55 26.41 26.43 0.0M
2021-04-01 26.36 26.39 26.23 26.25 0.0M
2021-03-31 25.96 25.97 25.85 25.90 0.0M
2021-03-30 25.84 25.87 25.77 25.85 0.0M
2021-03-29 25.86 25.86 25.66 25.70 0.0M
2021-03-26 25.70 25.95 25.69 25.95 0.0M
2021-03-25 25.21 25.22 25.10 25.19 0.0M
2021-03-24 25.44 25.44 25.21 25.21 0.0M
2021-03-23 25.77 25.82 25.68 25.68 0.0M
2021-03-22 26.23 26.23 26.12 26.13 0.0M
2021-03-19 25.78 25.93 25.75 25.89 0.0M
2021-03-18 26.15 26.15 25.97 25.97 0.0M
2021-03-17 25.90 26.19 25.85 26.11 0.0M
2021-03-16 26.00 26.08 25.95 26.02 0.0M
2021-03-15 25.75 25.84 25.75 25.82 0.0M
2021-03-12 25.96 26.06 25.96 26.06 0.0M
2021-03-11 26.05 26.49 26.05 26.44 0.0M
2021-03-10 25.81 25.81 25.50 25.61 0.0M
2021-03-09 25.61 25.78 25.56 25.69 0.0M
2021-03-08 25.43 25.50 25.30 25.38 0.0M
2021-03-05 26.37 26.37 26.23 26.35 0.0M
2021-03-04 26.65 26.80 26.36 26.36 0.0M
2021-03-03 27.04 27.25 27.04 27.18 0.0M
2021-03-02 26.80 27.00 26.80 26.88 0.0M
2021-03-01 27.03 27.37 27.03 27.36 0.0M
2021-02-26 27.00 27.00 26.71 26.85 0.0M
2021-02-25 27.55 27.56 27.17 27.23 0.0M
2021-02-24 27.72 27.81 27.55 27.81 0.0M
2021-02-23 28.04 28.24 27.90 28.23 0.0M
2021-02-22 28.31 28.37 28.20 28.26 0.0M
2021-02-19 29.69 29.69 29.30 29.35 0.0M
2021-02-18 29.23 29.32 29.09 29.32 0.0M
2021-02-17 30.02 30.15 30.02 30.15 0.0M
2021-02-16 29.88 30.03 29.88 30.02 0.0M
2021-02-12 29.67 29.71 29.67 29.68 0.0M
2021-02-11 29.72 29.72 29.66 29.66 0.0M
2021-02-10 29.68 29.68 29.36 29.44 0.0M
2021-02-09 29.17 29.22 29.15 29.20 0.0M
2021-02-08 28.45 28.54 28.45 28.54 0.0M
2021-02-05 28.00 28.01 27.93 28.01 0.0M
2021-02-04 28.98 28.98 27.89 27.98 0.0M
2021-02-03 28.08 28.13 28.06 28.13 0.0M
2021-02-02 27.97 28.08 27.93 28.00 0.0M
2021-02-01 27.56 27.68 27.53 27.63 0.0M
2021-01-29 27.40 27.47 27.20 27.31 0.0M
2021-01-28 27.44 27.62 27.36 27.54 0.0M
2021-01-27 27.81 27.81 27.66 27.66 0.0M
2021-01-26 28.11 28.23 28.00 28.01 0.0M
2021-01-25 28.30 28.35 28.21 28.34 0.0M
2021-01-22 27.87 28.01 27.86 27.90 0.0M
2021-01-21 27.92 28.04 27.92 28.02 0.0M
2021-01-20 27.44 27.60 27.38 27.53 0.0M
2021-01-19 27.22 27.22 27.11 27.14 0.0M
2021-01-15 27.17 27.17 27.03 27.09 0.0M
2021-01-14 27.52 27.62 27.40 27.41 0.0M
2021-01-13 27.58 27.64 27.58 27.58 0.0M
2021-01-12 27.58 27.67 27.43 27.67 0.0M
2021-01-11 26.83 26.83 26.68 26.77 0.0M
2021-01-08 27.06 27.06 26.85 26.95 0.0M
2021-01-07 26.93 27.03 26.82 27.02 0.0M
2021-01-06 26.45 26.62 26.43 26.57 0.0M
2021-01-05 26.35 26.48 26.30 26.43 0.0M
2021-01-04 26.75 26.75 25.98 26.05 0.1M