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
2023-12-29 12.82 12.83 12.79 12.80 0.0M
2023-12-28 12.83 12.83 12.76 12.79 0.0M
2023-12-27 12.91 13.00 12.91 12.97 0.0M
2023-12-26 12.94 13.02 12.80 12.92 0.0M
2023-12-22 12.92 13.04 12.92 13.04 0.0M
2023-12-21 13.01 13.07 12.99 13.07 0.1M
2023-12-20 12.79 12.89 12.78 12.78 0.8M
2023-12-19 12.95 13.10 12.95 13.05 0.8M
2023-12-18 12.96 12.96 12.90 12.91 0.8M
2023-12-15 13.02 13.06 12.99 12.99 0.0M
2023-12-14 13.21 13.21 13.15 13.17 0.0M
2023-12-13 13.06 13.20 12.97 13.20 0.1M
2023-12-12 13.27 13.27 13.24 13.26 0.0M
2023-12-11 13.16 13.27 13.16 13.24 0.0M
2023-12-08 13.17 13.17 13.13 13.14 0.2M
2023-12-07 13.19 13.21 13.17 13.17 0.0M
2023-12-06 13.17 13.17 13.11 13.12 0.0M
2023-12-05 13.16 13.16 13.12 13.14 0.0M
2023-12-04 13.40 13.45 13.32 13.40 0.0M
2023-12-01 13.36 13.51 13.36 13.50 0.0M
2023-11-30 13.60 13.60 13.55 13.60 0.0M
2023-11-29 13.61 13.63 13.60 13.61 0.0M
2023-11-28 13.70 13.73 13.69 13.73 0.0M
2023-11-27 13.61 13.66 13.61 13.61 0.0M
2023-11-24 13.67 13.76 13.67 13.76 0.0M
2023-11-22 13.79 13.79 13.69 13.72 0.0M
2023-11-21 13.85 13.87 13.84 13.87 0.0M
2023-11-20 13.84 13.92 13.84 13.92 0.0M
2023-11-17 13.72 13.74 13.72 13.74 0.0M
2023-11-16 13.57 13.61 13.57 13.61 0.0M
2023-11-15 13.88 13.90 13.87 13.87 0.0M
2023-11-14 13.81 13.89 13.81 13.87 0.0M
2023-11-13 13.58 13.72 13.58 13.66 0.0M
2023-11-10 13.63 13.67 13.62 13.62 0.0M
2023-11-09 13.78 13.81 13.72 13.72 0.0M
2023-11-08 13.79 13.85 13.79 13.82 0.0M
2023-11-07 13.78 13.87 13.78 13.84 0.1M
2023-11-06 13.89 13.92 13.86 13.88 0.0M
2023-11-03 13.71 13.84 13.71 13.81 0.0M
2023-11-02 13.68 13.71 13.66 13.66 0.1M
2023-11-01 13.68 13.73 13.68 13.73 0.0M
2023-10-31 13.68 13.74 13.65 13.74 0.0M
2023-10-30 13.82 13.83 13.80 13.80 0.0M
2023-10-27 13.69 13.69 13.66 13.66 0.0M
2023-10-26 13.47 13.58 13.47 13.56 0.0M
2023-10-25 13.49 13.54 13.49 13.52 0.0M
2023-10-24 13.50 13.67 13.50 13.66 0.0M
2023-10-23 13.42 13.44 13.42 13.42 0.0M
2023-10-20 13.46 13.49 13.46 13.46 0.0M
2023-10-19 13.64 13.70 13.60 13.63 0.0M
2023-10-18 13.89 13.89 13.81 13.81 0.0M
2023-10-17 13.83 14.05 13.83 14.01 0.0M
2023-10-16 14.00 14.10 14.00 14.09 0.0M
2023-10-13 14.09 14.17 14.09 14.10 0.0M
2023-10-12 14.28 14.28 14.15 14.19 0.0M
2023-10-11 14.29 14.36 14.26 14.26 0.0M
2023-10-10 14.30 14.31 14.27 14.29 0.0M
2023-10-09 14.26 14.36 14.26 14.34 0.0M
2023-10-06 14.26 14.36 14.26 14.35 0.0M
2023-10-05 14.18 14.22 14.12 14.22 0.0M
2023-10-04 14.14 14.16 14.09 14.12 0.0M
2023-10-03 14.27 14.27 14.19 14.23 0.0M
2023-10-02 14.40 14.41 14.36 14.38 0.0M
2023-09-29 14.51 14.51 14.45 14.46 0.0M
2023-09-28 14.39 14.44 14.37 14.41 0.0M
2023-09-27 14.41 14.42 14.35 14.39 0.0M
2023-09-26 14.36 14.38 14.33 14.36 0.0M
2023-09-25 14.33 14.40 14.26 14.37 0.0M
2023-09-22 14.48 14.52 14.44 14.45 0.0M
2023-09-21 14.17 14.20 14.16 14.16 0.0M
2023-09-20 14.47 14.47 14.35 14.36 0.0M
2023-09-19 14.36 14.44 14.36 14.43 0.0M
2023-09-18 14.42 14.47 14.42 14.47 0.0M
2023-09-15 14.48 14.48 14.39 14.39 0.0M
2023-09-14 14.58 14.58 14.48 14.54 0.0M
2023-09-13 14.60 14.64 14.58 14.60 0.0M
2023-09-12 14.51 14.66 14.51 14.66 0.0M
2023-09-11 14.54 14.67 14.54 14.66 0.0M
2023-09-08 14.34 14.37 14.33 14.36 0.0M
2023-09-07 14.51 14.51 14.38 14.41 0.0M
2023-09-06 14.69 14.79 14.69 14.78 0.0M
2023-09-05 14.78 14.82 14.78 14.80 0.0M
2023-09-01 14.89 14.89 14.80 14.89 0.0M
2023-08-31 14.73 14.73 14.65 14.67 0.0M
2023-08-30 14.70 14.72 14.68 14.72 0.0M
2023-08-29 14.60 14.73 14.60 14.73 0.0M
2023-08-28 14.39 14.46 14.39 14.43 0.0M
2023-08-25 14.22 14.22 14.12 14.21 0.0M
2023-08-24 14.23 14.23 14.20 14.22 0.0M
2023-08-23 14.08 14.21 14.08 14.16 0.0M
2023-08-22 14.27 14.27 14.22 14.22 0.0M
2023-08-21 14.26 14.29 14.26 14.29 0.0M
2023-08-18 14.34 14.38 14.34 14.35 0.0M
2023-08-17 14.59 14.60 14.53 14.54 0.0M
2023-08-16 14.41 14.41 14.37 14.37 0.0M
2023-08-15 14.53 14.53 14.48 14.51 0.0M
2023-08-14 14.67 14.72 14.63 14.70 0.0M
2023-08-11 14.88 14.88 14.74 14.75 0.0M
2023-08-10 15.30 15.34 15.23 15.23 0.0M
2023-08-09 15.20 15.20 15.17 15.20 0.0M
2023-08-08 15.13 15.20 15.13 15.19 0.0M
2023-08-07 15.31 15.32 15.28 15.32 0.0M
2023-08-04 15.51 15.51 15.47 15.47 0.0M
2023-08-03 15.55 15.60 15.50 15.56 0.0M
2023-08-02 15.28 15.33 15.24 15.28 0.0M
2023-08-01 15.41 15.50 15.38 15.40 0.0M
2023-07-31 15.68 15.72 15.67 15.72 0.0M
2023-07-28 15.75 15.80 15.75 15.75 0.0M
2023-07-27 15.23 15.30 15.23 15.23 0.0M
2023-07-26 15.45 15.49 15.45 15.47 0.0M
2023-07-25 15.44 15.61 15.42 15.45 0.0M
2023-07-24 15.04 15.19 15.04 15.12 0.0M
2023-07-21 15.04 15.09 15.02 15.02 0.0M
2023-07-20 15.18 15.18 15.07 15.14 0.1M
2023-07-19 15.13 15.15 15.08 15.13 0.0M
2023-07-18 15.24 15.24 15.19 15.23 0.0M
2023-07-17 15.42 15.42 15.37 15.40 0.0M
2023-07-14 15.53 15.54 15.49 15.49 0.0M
2023-07-13 15.50 15.69 15.50 15.69 0.0M
2023-07-12 15.38 15.48 15.38 15.44 0.0M
2023-07-11 15.32 15.35 15.27 15.34 0.0M
2023-07-10 15.20 15.31 15.20 15.30 0.0M
2023-07-07 15.23 15.27 15.22 15.23 0.0M
2023-07-06 15.14 15.19 15.10 15.11 0.0M
2023-07-05 15.34 15.34 15.24 15.29 0.0M
2023-07-03 15.44 15.66 15.31 15.49 0.0M
2023-06-30 15.25 15.32 15.25 15.30 0.0M
2023-06-29 15.17 15.18 15.15 15.16 0.0M
2023-06-28 15.14 15.22 15.14 15.22 0.0M
2023-06-27 15.22 15.22 15.16 15.20 0.0M
2023-06-26 15.07 15.08 14.97 15.02 0.0M
2023-06-23 15.11 15.11 15.07 15.08 0.0M
2023-06-22 15.26 15.27 15.22 15.25 0.0M
2023-06-21 15.27 15.33 15.27 15.33 0.0M
2023-06-20 15.44 15.46 15.37 15.43 0.0M
2023-06-16 15.81 15.81 15.79 15.80 0.0M
2023-06-15 15.75 15.82 15.75 15.82 0.0M
2023-06-14 15.35 15.49 15.35 15.43 0.0M
2023-06-13 15.40 15.41 15.34 15.37 0.0M
2023-06-12 15.34 15.38 15.33 15.36 0.0M
2023-06-09 15.31 15.35 15.27 15.31 0.0M
2023-06-08 15.30 15.40 15.30 15.35 0.0M
2023-06-07 15.39 15.39 15.25 15.26 0.0M
2023-06-06 15.37 15.45 15.37 15.45 0.0M
2023-06-05 15.43 15.53 15.43 15.53 0.0M
2023-06-02 15.69 15.71 15.64 15.64 0.0M
2023-06-01 15.38 15.60 15.38 15.56 0.0M
2023-05-31 15.51 15.55 15.46 15.55 0.0M
2023-05-30 15.64 15.64 15.60 15.60 0.0M
2023-05-26 15.96 16.02 15.88 16.01 0.0M
2023-05-25 16.09 16.09 15.92 15.93 0.0M
2023-05-24 15.88 15.88 15.85 15.87 0.0M
2023-05-23 16.04 16.04 15.91 15.91 0.0M
2023-05-22 16.19 16.22 16.16 16.16 0.0M
2023-05-19 16.23 16.23 16.20 16.21 0.0M
2023-05-18 16.12 16.12 16.09 16.11 0.0M
2023-05-17 16.30 16.30 16.23 16.28 0.0M
2023-05-16 16.38 16.40 16.33 16.37 0.0M
2023-05-15 16.54 16.55 16.43 16.53 0.0M
2023-05-12 16.07 16.07 16.01 16.04 0.0M
2023-05-11 16.41 16.42 16.31 16.40 0.1M
2023-05-10 16.46 16.48 16.43 16.48 0.0M
2023-05-09 16.65 16.65 16.56 16.60 0.0M
2023-05-08 16.81 16.83 16.78 16.78 0.0M
2023-05-05 16.77 16.79 16.75 16.77 0.0M
2023-05-04 16.82 16.85 16.80 16.82 0.0M
2023-05-03 16.69 16.71 16.67 16.67 0.0M
2023-05-02 16.56 16.70 16.56 16.70 0.0M
2023-05-01 16.75 16.75 16.72 16.74 0.0M
2023-04-28 16.82 16.84 16.80 16.80 0.0M
2023-04-27 16.71 16.81 16.71 16.81 0.0M
2023-04-26 16.69 16.71 16.63 16.64 0.0M
2023-04-25 16.44 16.47 16.28 16.30 0.0M
2023-04-24 16.72 16.74 16.72 16.72 0.1M
2023-04-21 17.06 17.06 16.90 16.94 0.0M
2023-04-20 17.31 17.31 17.23 17.26 0.0M
2023-04-19 17.43 17.46 17.42 17.44 0.0M
2023-04-18 17.63 17.63 17.52 17.58 0.0M
2023-04-17 17.41 17.44 17.37 17.43 0.0M
2023-04-14 17.33 17.37 17.26 17.33 0.0M
2023-04-13 17.30 17.33 17.27 17.31 0.0M
2023-04-12 17.31 17.31 17.19 17.24 0.0M
2023-04-11 17.32 17.32 17.28 17.29 0.0M
2023-04-10 17.35 17.37 17.32 17.33 0.0M
2023-04-06 17.31 17.39 17.22 17.36 0.0M
2023-04-05 17.27 17.27 17.19 17.21 0.0M
2023-04-04 17.21 17.29 17.15 17.27 0.1M
2023-04-03 17.41 17.45 17.31 17.45 0.0M
2023-03-31 17.34 17.34 17.23 17.26 0.0M
2023-03-30 17.20 17.27 17.20 17.26 0.0M
2023-03-29 17.05 17.06 17.00 17.01 0.0M
2023-03-28 17.07 17.11 17.05 17.07 0.0M
2023-03-27 17.04 17.09 17.01 17.07 0.0M
2023-03-24 17.10 17.14 17.08 17.11 0.0M
2023-03-23 17.26 17.43 17.26 17.32 0.0M
2023-03-22 17.19 17.25 17.15 17.15 0.0M
2023-03-21 17.20 17.20 17.11 17.20 0.0M
2023-03-20 16.87 17.01 16.87 16.98 0.0M
2023-03-17 16.90 16.90 16.79 16.84 0.0M
2023-03-16 17.09 17.09 16.75 16.89 0.0M
2023-03-15 17.09 17.16 17.04 17.15 0.0M
2023-03-14 17.38 17.45 17.38 17.44 0.0M
2023-03-13 17.23 17.51 17.23 17.45 0.0M
2023-03-10 17.20 17.41 17.20 17.30 0.0M
2023-03-09 17.32 17.41 17.25 17.27 0.1M
2023-03-08 17.50 17.56 17.46 17.48 0.0M
2023-03-07 17.57 17.57 17.39 17.39 0.0M
2023-03-06 17.80 17.85 17.73 17.74 0.0M
2023-03-03 17.82 17.92 17.81 17.91 0.0M
2023-03-02 17.87 17.87 17.74 17.80 0.1M
2023-03-01 18.05 18.05 17.88 17.97 0.0M
2023-02-28 17.66 17.82 17.66 17.73 0.1M
2023-02-27 17.64 17.74 17.64 17.69 0.1M
2023-02-24 17.51 17.57 17.46 17.50 0.1M
2023-02-23 17.95 18.08 17.91 17.94 0.0M
2023-02-22 18.02 18.05 17.78 17.86 0.3M
2023-02-21 18.04 18.17 18.04 18.06 0.1M
2023-02-17 17.87 17.87 17.59 17.82 0.1M
2023-02-16 18.20 18.20 18.00 18.15 0.1M
2023-02-15 18.42 18.56 18.32 18.44 0.1M
2023-02-14 18.62 18.63 18.52 18.56 0.0M
2023-02-13 18.63 18.77 18.58 18.73 0.1M
2023-02-10 18.71 18.71 18.46 18.50 0.1M
2023-02-09 18.88 18.91 18.76 18.81 0.2M
2023-02-08 18.66 18.66 18.49 18.56 0.1M
2023-02-07 18.95 19.40 18.56 18.65 0.2M
2023-02-06 18.61 18.63 18.49 18.57 0.1M
2023-02-03 18.77 18.77 18.59 18.61 0.1M
2023-02-02 18.97 19.06 18.97 19.04 0.0M
2023-02-01 19.11 19.43 19.11 19.26 0.0M
2023-01-31 19.10 19.14 19.05 19.14 0.0M
2023-01-30 19.20 19.20 19.05 19.09 0.0M
2023-01-27 19.40 19.41 19.30 19.37 0.0M
2023-01-26 19.42 19.46 19.35 19.46 0.0M
2023-01-25 19.06 19.24 19.06 19.24 0.0M
2023-01-24 19.00 19.16 19.00 19.08 0.0M
2023-01-23 19.11 19.22 19.08 19.11 0.0M
2023-01-20 18.97 19.04 18.97 19.04 0.0M
2023-01-19 18.86 18.91 18.70 18.90 0.0M
2023-01-18 18.90 18.90 18.78 18.78 0.0M
2023-01-17 18.84 18.90 18.84 18.87 0.0M
2023-01-13 18.78 18.85 18.77 18.84 0.0M
2023-01-12 18.54 18.65 18.54 18.61 0.1M
2023-01-11 18.47 18.58 18.47 18.50 0.1M
2023-01-10 18.47 18.54 18.43 18.53 0.0M
2023-01-09 18.54 18.54 18.41 18.45 0.0M
2023-01-06 18.06 18.29 18.06 18.26 0.0M
2023-01-05 17.73 17.77 17.73 17.76 0.0M
2023-01-04 17.46 17.61 17.44 17.60 0.0M
2023-01-03 17.17 17.54 17.17 17.43 0.0M