ETF (CINA)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718985300 | 78.62 | -0.33 | -0.42 | 78.82 | 78.95 | 78.48 | 826 |
| 1718898900 | 78.95 | -1.58 | -1.96 | 79.77 | 79.98 | 78.95 | 6702 |
| 1718812500 | 80.53 | 1.56 | 1.98 | 80.4 | 80.71 | 80.35 | 1475 |
| 1718726100 | 78.97 | 0.19 | 0.24 | 78.74 | 79.03 | 78.52 | 3840 |
| 1718639700 | 78.78 | 0.05 | 0.06 | 79.21 | 79.21 | 78.76 | 2079 |
| 1718380500 | 78.73 | 0.07 | 0.09 | 79.02 | 79.29 | 78.55 | 1097 |
| 1718294100 | 78.66 | 0.36 | 0.46 | 78.12 | 78.93 | 78.12 | 3915 |
| 1718207700 | 78.3 | -0.9 | -1.14 | 78.55 | 78.57 | 78.05 | 6342 |
| 1718121300 | 79.2 | -0.32 | -0.40 | 78.99 | 79.34 | 78.87 | 837 |
| 1718034900 | 79.52 | 0.36 | 0.45 | 79.3 | 79.68 | 78.97 | 4075 |
| 1717775700 | 79.16 | -0.24 | -0.30 | 79.15 | 79.38 | 78.84 | 863 |
| 1717689300 | 79.4 | 0.02 | 0.03 | 79.32 | 80.4 | 79.32 | 2918 |
| 1717602900 | 79.38 | 0.39 | 0.49 | 79.53 | 79.69 | 79.33 | 1021 |
| 1717516500 | 78.99 | 0.39 | 0.50 | 79.2 | 79.73 | 78.99 | 3131 |
| 1717430100 | 78.6 | 0.32 | 0.41 | 79.56 | 79.99 | 78.6 | 6150 |
| 1717170900 | 78.28 | -1.78 | -2.22 | 78.86 | 79 | 77.95 | 1106 |
| 1717084500 | 80.06 | 0.22 | 0.28 | 79.44 | 80.15 | 79.16 | 1968 |
| 1716998100 | 79.84 | -0.99 | -1.22 | 80 | 80.1 | 79.8 | 6393 |
| 1716911700 | 80.83 | -0.89 | -1.09 | 81.27 | 81.3 | 80.7 | 1424 |
| 1716825300 | 81.72 | 0.84 | 1.04 | 81.15 | 81.72 | 81.15 | 602 |
| 1716566100 | 80.88 | -1 | -1.22 | 80.8 | 81.28 | 80.59 | 6976 |
| 1716479700 | 81.88 | -1.56 | -1.87 | 82.22 | 82.55 | 81.88 | 7456 |
| 1716393300 | 83.44 | -0.36 | -0.43 | 83.76 | 84.38 | 83.44 | 2474 |
| 1716306900 | 83.8 | -1.57 | -1.84 | 83.93 | 84.19 | 83.48 | 3782 |
| 1716220500 | 85.37 | -1.12 | -1.29 | 85.73 | 85.77 | 85.11 | 5671 |
| 1715961300 | 86.49 | 1.19 | 1.40 | 85.56 | 86.49 | 85.54 | 4275 |
| 1715874900 | 85.3 | 1.56 | 1.86 | 84 | 85.4 | 83.78 | 9885 |
| 1715788500 | 83.74 | 0.31 | 0.37 | 83.45 | 83.84 | 83.09 | 2337 |
| 1715702100 | 83.43 | -0.82 | -0.97 | 83.45 | 84.05 | 83.04 | 5640 |
| 1715615700 | 84.25 | 1.86 | 2.26 | 83.32 | 84.25 | 83.1 | 9615 |
| 1715356500 | 82.39 | 0.84 | 1.03 | 82.27 | 82.95 | 82.26 | 5839 |
| 1715270100 | 81.55 | 1.54 | 1.92 | 81.1 | 81.84 | 81.1 | 2083 |
| 1715183700 | 80.01 | -0.84 | -1.04 | 80 | 80.1 | 79.3 | 17380 |
| 1715097300 | 80.85 | -0.86 | -1.05 | 81 | 81.26 | 80.69 | 9487 |
| 1715010900 | 81.71 | 0.44 | 0.54 | 82 | 82.18 | 81.64 | 4873 |
| 1714751700 | 81.27 | 0.24 | 0.30 | 81.74 | 81.94 | 81.25 | 11873 |
| 1714665300 | 81.03 | 2.95 | 3.78 | 80.1 | 81.03 | 80.1 | 3545 |
| 1714492500 | 78.08 | -0.52 | -0.66 | 78.6 | 78.73 | 77.83 | 1703 |
| 1714406100 | 78.6 | 0.68 | 0.87 | 78.48 | 78.74 | 78.27 | 2458 |
| 1714146900 | 77.92 | 2.26 | 2.99 | 77.69 | 77.98 | 77.65 | 8782 |
| 1714060500 | 75.66 | -0.1 | -0.13 | 75.98 | 76.19 | 75.65 | 2241 |
| 1713974100 | 75.76 | 1.37 | 1.84 | 76 | 76.24 | 75.7 | 23955 |
| 1713887700 | 74.39 | 0.6 | 0.81 | 74.49 | 74.79 | 74.33 | 5469 |
| 1713801300 | 73.79 | 0.86 | 1.18 | 73.82 | 73.82 | 73.51 | 1601 |
| 1713542100 | 72.93 | -0.21 | -0.29 | 72.65 | 73.02 | 72.38 | 1269 |
| 1713455700 | 73.14 | 0.64 | 0.88 | 73.22 | 73.37 | 72.82 | 1421 |
| 1713369300 | 72.5 | -0.03 | -0.04 | 72.41 | 72.9 | 72.41 | 853 |
| 1713282900 | 72.53 | -1.18 | -1.60 | 72.79 | 73.07 | 72.27 | 2731 |
| 1713196500 | 73.71 | 0.28 | 0.38 | 73.94 | 74.14 | 73.57 | 1226 |
| 1712937300 | 73.43 | -1.57 | -2.09 | 74.48 | 74.48 | 73.43 | 3535 |
| 1712850900 | 75 | 0.61 | 0.82 | 75.39 | 75.42 | 74.96 | 1461 |
| 1712764500 | 74.39 | 0.27 | 0.36 | 74.94 | 75.06 | 74.25 | 2965 |
| 1712678100 | 74.12 | 0.57 | 0.77 | 73.8 | 74.12 | 73.45 | 4897 |
| 1712591700 | 73.55 | 0.27 | 0.37 | 73.3 | 73.75 | 73.25 | 3670 |
| 1712332500 | 73.28 | -0.57 | -0.77 | 73.42 | 73.48 | 73.03 | 931 |
| 1712246100 | 73.85 | 0.19 | 0.26 | 73.96 | 74.29 | 73.78 | 6705 |
| 1712159700 | 73.66 | -1.08 | -1.45 | 73.91 | 73.91 | 73.61 | 6258 |
| 1712073300 | 74.74 | 1.02 | 1.38 | 74.89 | 75.02 | 74.57 | 4249 |
| 1711644900 | 73.72 | 0.63 | 0.86 | 73.46 | 73.85 | 73.41 | 1430 |
| 1711558500 | 73.09 | -0.24 | -0.33 | 72.77 | 73.19 | 72.6 | 3043 |
| 1711472100 | 73.33 | 0.46 | 0.63 | 73.68 | 73.85 | 73.1 | 3315 |
| 1711385700 | 72.87 | -0.61 | -0.83 | 73.31 | 73.31 | 72.76 | 1237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
