HSBC MSCI CHINA ETF (CNY)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722270600 | 5.211 | 0 | 0.04 | 5.255 | 5.255 | 5.208 | 14734 |
| 1722011400 | 5.209 | 0 | 0.00 | 5.194 | 5.209 | 5.18 | 5875 |
| 1721925000 | 5.209 | -0.09 | -1.64 | 5.206 | 5.222 | 5.179 | 42638 |
| 1721838600 | 5.296 | -0.01 | -0.13 | 5.26 | 5.301 | 5.26 | 42780 |
| 1721752200 | 5.303 | -0.08 | -1.47 | 5.303 | 5.324 | 5.291 | 83143 |
| 1721665800 | 5.382 | 0.08 | 1.55 | 5.373 | 5.4 | 5.36 | 10728 |
| 1721406600 | 5.3 | -0.03 | -0.51 | 5.304 | 5.3099999 | 5.281 | 13657 |
| 1721320200 | 5.327 | -0.03 | -0.58 | 5.397 | 5.397 | 5.327 | 15271 |
| 1721233800 | 5.358 | -0.06 | -1.14 | 5.398 | 5.398 | 5.35 | 10326 |
| 1721147400 | 5.42 | -0.01 | -0.18 | 5.413 | 5.42 | 5.3789999 | 33129 |
| 1721061000 | 5.43 | -0.11 | -1.95 | 5.48 | 5.483 | 5.418 | 38839 |
| 1720801800 | 5.538 | 0.04 | 0.80 | 5.573 | 5.581 | 5.538 | 111044 |
| 1720715400 | 5.494 | 0.08 | 1.53 | 5.472 | 5.514 | 5.47 | 9839 |
| 1720629000 | 5.4109999 | 0.01 | 0.11 | 5.386 | 5.4109999 | 5.378 | 7261 |
| 1720542600 | 5.405 | 0.05 | 1.01 | 5.391 | 5.42 | 5.3789999 | 6481 |
| 1720456200 | 5.351 | -0.04 | -0.78 | 5.358 | 5.376 | 5.348 | 10141 |
| 1720197000 | 5.393 | -0.09 | -1.55 | 5.449 | 5.449 | 5.376 | 2261 |
| 1720110600 | 5.478 | -0.02 | -0.31 | 5.492 | 5.502 | 5.473 | 3523 |
| 1720024200 | 5.495 | 0.07 | 1.27 | 5.458 | 5.509 | 5.458 | 24904 |
| 1719937800 | 5.426 | 0 | 0.02 | 5.41 | 5.434 | 5.405 | 43113 |
| 1719851400 | 5.425 | 0.01 | 0.18 | 5.398 | 5.4349999 | 5.383 | 44255 |
| 1719592200 | 5.415 | -0 | -0.02 | 5.423 | 5.45 | 5.402 | 33016 |
| 1719505800 | 5.416 | -0.1 | -1.88 | 5.438 | 5.458 | 5.413 | 91610 |
| 1719419400 | 5.5199999 | 0.02 | 0.35 | 5.5519999 | 5.559 | 5.514 | 7375 |
| 1719333000 | 5.501 | -0.07 | -1.26 | 5.509 | 5.5359999 | 5.5 | 10097 |
| 1719246600 | 5.571 | 0.04 | 0.74 | 5.493 | 5.581 | 5.487 | 6361 |
| 1718987400 | 5.53 | -0.03 | -0.61 | 5.55 | 5.558 | 5.53 | 6094 |
| 1718901000 | 5.564 | -0.08 | -1.37 | 5.608 | 5.616 | 5.556 | 5939 |
| 1718814600 | 5.641 | 0.09 | 1.71 | 5.64 | 5.662 | 5.633 | 62860 |
| 1718728200 | 5.546 | 0.01 | 0.11 | 5.515 | 5.555 | 5.515 | 17901 |
| 1718641800 | 5.54 | 0 | 0.05 | 5.58 | 5.58 | 5.533 | 15360 |
| 1718382600 | 5.537 | 0 | 0.05 | 5.573 | 5.573 | 5.537 | 37319 |
| 1718296200 | 5.534 | 0.01 | 0.25 | 5.5199999 | 5.547 | 5.5199999 | 33314 |
| 1718209800 | 5.5199999 | -0.01 | -0.18 | 5.522 | 5.522 | 5.481 | 10869 |
| 1718123400 | 5.53 | -0.04 | -0.79 | 5.55 | 5.566 | 5.53 | 17716 |
| 1718037000 | 5.574 | 0.04 | 0.81 | 5.54 | 5.574 | 5.537 | 17106 |
| 1717777800 | 5.529 | -0.05 | -0.90 | 5.535 | 5.54 | 5.506 | 13776 |
| 1717691400 | 5.579 | 0.01 | 0.16 | 5.557 | 5.579 | 5.551 | 23366 |
| 1717605000 | 5.57 | 0.03 | 0.61 | 5.571 | 5.571 | 5.55 | 41405 |
| 1717518600 | 5.5359999 | 0.06 | 1.02 | 5.555 | 5.57 | 5.53 | 40918 |
| 1717432200 | 5.48 | 0.01 | 0.24 | 5.558 | 5.572 | 5.48 | 33262 |
| 1717173000 | 5.467 | -0.13 | -2.39 | 5.507 | 5.521 | 5.449 | 35781 |
| 1717086600 | 5.601 | 0.02 | 0.32 | 5.561 | 5.601 | 5.5199999 | 38756 |
| 1717000200 | 5.583 | -0.04 | -0.78 | 5.583 | 5.59 | 5.564 | 31433 |
| 1716913800 | 5.627 | -0.06 | -1.09 | 5.682 | 5.682 | 5.627 | 33277 |
| 1716827400 | 5.689 | 0.06 | 1.08 | 5.672 | 5.695 | 5.6689999 | 15494 |
| 1716568200 | 5.628 | -0.08 | -1.42 | 5.639 | 5.659 | 5.625 | 126701 |
| 1716481800 | 5.709 | -0.09 | -1.50 | 5.744 | 5.744 | 5.7 | 247442 |
| 1716395400 | 5.796 | -0.03 | -0.43 | 5.827 | 5.848 | 5.79 | 186424 |
| 1716309000 | 5.821 | -0.09 | -1.57 | 5.8179999 | 5.846 | 5.795 | 456406 |
| 1716222600 | 5.914 | -0.07 | -1.10 | 5.9429999 | 5.9429999 | 5.91 | 31673 |
| 1715963400 | 5.98 | 0.09 | 1.58 | 5.918 | 5.993 | 5.918 | 42314 |
| 1715877000 | 5.8869999 | 0.08 | 1.41 | 5.828 | 5.91 | 5.811 | 104712 |
| 1715790600 | 5.805 | 0.01 | 0.14 | 5.797 | 5.8099999 | 5.779 | 29853 |
| 1715704200 | 5.797 | -0.04 | -0.62 | 5.822 | 5.824 | 5.771 | 88985 |
| 1715617800 | 5.833 | 0.11 | 1.89 | 5.79 | 5.839 | 5.772 | 29428 |
| 1715358600 | 5.725 | 0.05 | 0.86 | 5.72 | 5.761 | 5.72 | 39437 |
| 1715272200 | 5.676 | 0.1 | 1.81 | 5.652 | 5.7 | 5.652 | 10717 |
| 1715185800 | 5.575 | -0.04 | -0.68 | 5.569 | 5.575 | 5.526 | 14760 |
| 1715099400 | 5.613 | -0.04 | -0.78 | 5.624 | 5.626 | 5.597 | 23664 |
| 1715013000 | 5.657 | 0.01 | 0.25 | 5.68 | 5.69 | 5.647 | 112277 |
| 1714753800 | 5.643 | 0.04 | 0.71 | 5.643 | 5.66 | 5.62 | 16320 |
| 1714667400 | 5.603 | 0.22 | 4.11 | 5.53 | 5.605 | 5.53 | 190439 |
| 1714494600 | 5.382 | -0.04 | -0.74 | 5.425 | 5.4269999 | 5.374 | 70065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
