Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Kraneshares Icbccs S&p China 500 Ucits Etf (CHIN)
Kraneshares Icbccs S&p China 500 Ucits Etf (CHIN) Historical

CHIN Kraneshares Icbccs S&p China 500 Ucits Etf

9.616

-0.022 (-0.23%)

Jul 19 2024 - Closed

Delayed by 15 minutes

CHIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	9.616	-0.02	-0.23%	9.603	9.688	9.603	586
Jul 18 2024	9.638	0.03	0.26%	9.663	9.663	9.638	268
Jul 17 2024	9.613	-0.02	-0.16%	9.613	9.613	9.613	1,000
Jul 16 2024	9.628	-0.05	-0.54%	9.68	9.68	9.628	3,466
Jul 15 2024	9.68	-0.19	-1.93%	9.829	9.829	9.68	894
Jul 12 2024	9.87	0.09	0.97%	9.881	9.881	9.868	3,809
Jul 11 2024	9.775	0.18	1.85%	9.666	9.775	9.666	701
Jul 10 2024	9.597	0.00	0.03%	9.67	9.67	9.546	2,508
Jul 09 2024	9.594	0.06	0.60%	9.61	9.74	9.594	196
Jul 08 2024	9.537	-0.22	-2.21%	9.502	9.546	9.502	532
Jul 05 2024	9.753	0.00	0.00%	9.753	9.753	9.753	0
Jul 04 2024	9.753	0.04	0.40%	9.753	9.753	9.753	6
Jul 03 2024	9.714	-0.07	-0.70%	9.781	9.783	9.698	2,206
Jul 02 2024	9.782	0.00	0.00%	9.782	9.782	9.782	0
Jul 01 2024	9.782	0.08	0.81%	9.637	9.782	9.637	948
Jun 28 2024	9.703	0.00	-0.03%	9.703	9.703	9.703	1,627
Jun 27 2024	9.706	-0.16	-1.60%	9.706	9.706	9.706	2,080
Jun 26 2024	9.864	0.02	0.20%	9.844	9.864	9.812	1,068
Jun 25 2024	9.844	0.05	0.52%	9.759	9.844	9.758	544
Jun 24 2024	9.793	-0.04	-0.40%	9.78	9.793	9.78	1,009
Jun 21 2024	9.832	-0.05	-0.53%	9.848	9.921	9.832	1,335
Jun 20 2024	9.884	-0.08	-0.75%	9.886	9.888	9.884	642
Jun 19 2024	9.959	-0.12	-1.14%	9.974	9.974	9.959	4,401
Jun 18 2024	10.074	0.02	0.20%	10.044	10.074	10.044	329
Jun 17 2024	10.054	0.05	0.54%	10.00	10.054	10.00	1,560
Jun 14 2024	10.00	0.17	1.69%	9.874	10.00	9.857	936
Jun 13 2024	9.834	-0.02	-0.20%	9.843	9.843	9.834	4,665
Jun 12 2024	9.854	-0.15	-1.54%	9.869	9.91	9.854	952
Jun 11 2024	10.008	0.12	1.23%	10.008	10.008	10.008	30
Jun 10 2024	9.886	-0.12	-1.22%	9.886	9.886	9.886	172
Jun 07 2024	10.008	0.10	0.97%	9.821	10.008	9.806	2,605
Jun 06 2024	9.912	-0.01	-0.09%	10.00	10.00	9.911	3,411
Jun 05 2024	9.921	-0.05	-0.48%	9.918	9.921	9.906	1,089
Jun 04 2024	9.969	0.12	1.20%	9.969	9.969	9.969	500
Jun 03 2024	9.851	-0.05	-0.49%	10.058	10.076	9.851	2,356
May 31 2024	9.90	-0.18	-1.82%	9.93	9.939	9.90	259
May 30 2024	10.084	0.01	0.14%	10.066	10.09	9.918	8,859
May 29 2024	10.07	0.00	0.00%	10.07	10.07	10.07	0
May 28 2024	10.07	0.06	0.62%	10.05	10.07	9.942	1,867
May 27 2024	10.008	0.07	0.68%	10.004	10.008	10.004	200
May 24 2024	9.94	-0.21	-2.07%	9.965	9.966	9.94	12,660
May 23 2024	10.15	-0.24	-2.31%	10.052	10.15	10.052	554
May 22 2024	10.39	0.10	0.99%	10.266	10.39	10.184	8,621
May 21 2024	10.288	-0.02	-0.19%	10.274	10.288	10.266	420
May 20 2024	10.308	-0.08	-0.79%	10.378	10.378	10.308	470
May 17 2024	10.39	0.12	1.17%	10.40	10.454	10.332	1,511
May 16 2024	10.27	0.13	1.28%	10.154	10.27	10.154	1,222
May 15 2024	10.14	-0.14	-1.34%	10.282	10.284	10.13	5,845
May 14 2024	10.278	-0.07	-0.71%	10.278	10.278	10.278	120
May 13 2024	10.352	-0.01	-0.08%	10.324	10.352	10.324	756
May 10 2024	10.36	0.18	1.79%	10.354	10.38	10.354	1,153
May 09 2024	10.178	-0.06	-0.55%	10.294	10.354	10.142	1,770
May 08 2024	10.234	0.00	0.00%	10.234	10.234	10.234	0
May 07 2024	10.234	-0.05	-0.47%	10.216	10.234	10.21	770
May 06 2024	10.282	0.16	1.62%	10.10	10.282	10.10	11,145
May 03 2024	10.118	0.13	1.26%	10.32	10.32	10.118	1,704
May 02 2024	9.992	0.04	0.41%	9.992	9.992	9.992	535
Apr 30 2024	9.951	-0.01	-0.06%	9.953	9.953	9.90	4,128
Apr 29 2024	9.957	0.22	2.23%	9.843	9.96	9.843	6,030
Apr 26 2024	9.74	0.11	1.15%	9.74	9.74	9.74	2,500
Apr 25 2024	9.629	0.00	0.00%	9.629	9.629	9.629	0
Apr 24 2024	9.629	0.16	1.69%	9.566	9.63	9.566	10,858
Apr 23 2024	9.469	-0.13	-1.36%	9.654	9.654	9.469	492
Apr 22 2024	9.60	0.16	1.72%	9.409	9.627	9.409	1,500

Kraneshares Icbccs S&p C...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions