Dark

CNY
HSBC MSCI China ETF
stock NYSE

Inactive

Mar 30, 2020

44.25USD+1.375%(+0.60)492

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-30	43.5000	44.2500	43.5000	44.2500	+1.375%	492	0.000%
2020-03-27	43.4000	43.6500	43.1800	43.6500	0.000%	2,240	+1.375%
2020-03-26	42.4952	43.6500	42.4952	43.6500	+0.576%	250	+1.375%
2020-03-25	41.4375	43.4000	41.4375	43.4000	+1.095%	646	+1.959%
2020-03-24	42.9300	42.9300	42.9300	42.9300	+0.058%	148	+3.075%
2020-03-23	44.5800	44.5800	42.9050	42.9050	+0.210%	123	+3.135%
2020-03-20	44.8000	44.8000	42.8150	42.8150	-4.002%	472	+3.352%
2020-03-19	42.6700	44.6000	42.6700	44.6000	+6.444%	1,300	-0.785%
2020-03-16	44.7900	44.7900	40.6100	41.9000	-4.541%	688	+5.609%
2020-03-12	43.8932	43.8932	43.8932	43.8932	+0.076%	77	+0.813%
2020-03-11	43.8600	43.8600	43.8600	43.8600	+2.000%	300	+0.889%
2020-03-10	43.7600	43.7600	40.0000	43.0000	-1.195%	5,136	+2.907%
2020-03-09	40.0200	43.5200	40.0200	43.5200	-1.382%	439	+1.677%
2020-03-06	44.1300	44.1300	44.1300	44.1300	+0.295%	334	+0.272%
2020-03-05	44.0000	44.0000	44.0000	44.0000	0.000%	413	+0.568%
2020-03-04	43.2500	44.0000	43.2500	44.0000	+0.480%	779	+0.568%
2020-03-03	43.0000	43.7900	43.0000	43.7900	+1.648%	106	+1.050%
2020-03-02	42.5500	44.9300	42.5500	43.0800	-0.814%	3,681	+2.716%
2020-02-28	44.0000	44.0000	43.4334	43.4334	-1.790%	240	+1.880%
2020-02-27	44.3100	44.3100	44.2250	44.2250	0.000%	801	+0.057%
2020-02-26	43.6827	44.2250	43.6827	44.2250	+1.248%	205	+0.057%
2020-02-25	43.9800	44.9000	43.0000	43.6800	-0.682%	799	+1.305%
2020-02-24	44.1300	44.1300	43.2468	43.9800	+0.583%	1,029	+0.614%
2020-02-21	43.7250	43.7250	43.7250	43.7250	+0.333%	50	+1.201%
2020-02-20	43.5800	43.5800	43.5800	43.5800	+0.011%	2	+1.537%
2020-02-19	43.4400	44.9999	43.4400	43.5750	+0.403%	1,147	+1.549%
2020-02-18	42.3000	43.7473	42.3000	43.4000	+0.081%	8,802	+1.959%
2020-02-14	43.3650	43.3650	43.3650	43.3650	-0.653%	0	+2.041%
2020-02-13	44.8600	44.8600	43.6500	43.6500	+0.115%	397	+1.375%
2020-02-12	43.6000	43.6000	43.6000	43.6000	0.000%	4	+1.491%
2020-02-11	44.9473	44.9473	43.6000	43.6000	-0.011%	490	+1.491%
2020-02-10	43.7000	43.9500	43.5655	43.6050	+0.011%	12,018	+1.479%
2020-02-07	43.6000	43.6000	43.6000	43.6000	-0.217%	0	+1.491%
2020-02-06	43.6700	43.6950	43.5179	43.6950	+0.206%	426	+1.270%
2020-02-05	43.6500	44.0500	43.5000	43.6050	+0.184%	18,671	+1.479%
2020-02-04	42.6000	43.5250	42.6000	43.5250	0.000%	126	+1.666%
2020-02-03	43.5250	43.5250	43.5250	43.5250	0.000%	0	+1.666%
2020-01-31	43.5250	43.5250	43.5250	43.5250	-0.011%	7	+1.666%
2020-01-30	43.5300	43.5300	43.5300	43.5300	-0.011%	3	+1.654%
2020-01-29	43.5300	43.5350	43.5300	43.5350	+0.011%	513	+1.642%
2020-01-28	43.5300	43.5300	43.5300	43.5300	+0.011%	0	+1.654%
2020-01-27	43.5250	43.5250	43.5250	43.5250	0.000%	1	+1.666%
2020-01-24	43.5250	43.5250	43.5250	43.5250	0.000%	51	+1.666%
2020-01-23	42.0592	43.5250	42.0592	43.5250	-0.560%	325	+1.666%
2020-01-22	43.7700	43.7700	43.7700	43.7700	+0.069%	2	+1.097%
2020-01-21	43.7400	43.7400	43.7400	43.7400	+0.011%	126	+1.166%
2020-01-17	44.9499	44.9499	42.5101	43.7350	-1.564%	349	+1.178%
2020-01-16	44.4300	44.4300	44.4300	44.4300	+1.694%	206	-0.405%
2020-01-15	42.4100	43.6900	42.4100	43.6900	+0.195%	485	+1.282%
2020-01-14	43.6050	43.6050	43.6050	43.6050	+0.115%	0	+1.479%
2020-01-13	43.5550	43.5550	43.5550	43.5550	0.000%	0	+1.596%
2020-01-10	43.5550	43.5550	43.5550	43.5550	+0.092%	1	+1.596%
2020-01-09	43.5150	43.5150	43.5150	43.5150	+0.011%	329	+1.689%
2020-01-08	42.0501	43.5100	42.0501	43.5100	-0.034%	102	+1.701%
2020-01-07	44.0000	44.9500	43.5250	43.5250	+0.034%	356	+1.666%
2020-01-06	43.9700	43.9700	43.5100	43.5100	+0.023%	284	+1.701%
2020-01-03	43.5000	43.5000	43.5000	43.5000	+0.450%	2	+1.724%
2020-01-02	43.3050	43.3050	43.3050	43.3050	+0.709%	2	+2.182%
2019-12-31	43.7999	44.8600	43.0000	43.0000	-0.348%	9,370	+2.907%
2019-12-30	43.1500	43.1500	43.1500	43.1500	+0.267%	6	+2.549%
2019-12-27	42.5500	43.0350	42.5500	43.0350	+0.726%	150	+2.823%
2019-12-26	44.4999	44.4999	42.7250	42.7250	0.000%	152	+3.569%
2019-12-24	42.7250	42.7250	42.7250	42.7250	-1.145%	7	+3.569%
2019-12-23	43.2200	43.2200	43.2200	43.2200	-0.872%	502	+2.383%
2019-12-20	43.0000	43.6000	43.0000	43.6000	+0.115%	435	+1.491%
2019-12-19	43.4177	44.2088	43.1200	43.5500	+1.456%	4,556	+1.607%
2019-12-18	43.3912	44.2017	42.9250	42.9250	-1.616%	3,416	+3.087%
2019-12-17	43.6300	43.6300	43.6300	43.6300	-0.092%	539	+1.421%
2019-12-16	43.6700	43.6700	43.6700	43.6700	+0.046%	250	+1.328%
2019-12-13	43.6500	43.6500	43.6500	43.6500	+0.739%	126	+1.375%
2019-12-12	43.3300	43.3300	43.3300	43.3300	+0.012%	250	+2.123%
2019-12-11	43.0600	43.3250	43.0600	43.3250	+0.627%	169	+2.135%
2019-12-10	43.0550	43.0550	43.0550	43.0550	+1.187%	90	+2.776%
2019-12-09	42.5500	42.5500	42.5500	42.5500	-2.071%	0	+3.995%
2019-12-06	43.4500	43.4500	43.4500	43.4500	+0.231%	202	+1.841%
2019-12-05	43.1373	43.3500	43.1373	43.3500	+0.487%	400	+2.076%
2019-12-04	42.7900	43.1400	42.7800	43.1400	+0.830%	766	+2.573%
2019-12-03	42.7850	42.7850	42.7850	42.7850	0.000%	8	+3.424%
2019-12-02	42.7850	42.7850	42.7850	42.7850	-1.155%	0	+3.424%
2019-11-29	43.2850	43.2850	43.2850	43.2850	0.000%	0	+2.229%
2019-11-27	41.5100	43.2850	41.5100	43.2850	+0.023%	114	+2.229%
2019-11-26	43.5000	43.5000	43.2750	43.2750	-0.231%	267	+2.253%
2019-11-25	43.3750	43.3750	43.3750	43.3750	+0.266%	22	+2.017%
2019-11-22	43.0300	43.2600	41.5500	43.2600	-2.138%	420	+2.288%
2019-11-11	44.2050	44.2050	44.2050	44.2050	-0.237%	4	+0.102%
2019-11-08	44.3100	44.3100	44.3100	44.3100	+1.780%	118	-0.135%
2019-11-05	41.7541	43.5350	41.7541	43.5350	+0.427%	102	+1.642%
2019-11-04	43.3500	43.3500	43.3500	43.3500	+0.162%	261	+2.076%
2019-11-01	43.2800	43.2800	43.2800	43.2800	-0.012%	150	+2.241%
2019-10-31	43.2850	43.2850	43.2850	43.2850	+0.127%	2	+2.229%
2019-10-30	43.2300	43.2300	43.2300	43.2300	+0.162%	3	+2.359%
2019-10-29	43.1600	43.1600	43.1600	43.1600	+0.302%	6	+2.525%
2019-10-28	43.0300	43.0300	43.0300	43.0300	+0.245%	0	+2.835%
2019-10-25	42.9900	43.0000	42.9250	42.9250	-2.277%	302	+3.087%
2019-10-24	43.9250	43.9250	43.9250	43.9250	+1.926%	3	+0.740%
2019-10-23	43.0950	43.0950	43.0950	43.0950	-2.423%	2	+2.680%
2019-10-22	44.1650	44.1650	44.1650	44.1650	+0.489%	132	+0.192%
2019-10-21	43.9500	43.9500	43.9500	43.9500	0.000%	0	+0.683%
2019-10-18	43.9500	43.9500	43.9500	43.9500	0.000%	0	+0.683%
2019-10-17	43.9500	43.9500	43.9500	43.9500	-0.599%	30	+0.683%
2019-10-16	44.2150	44.2150	44.2150	44.2150	-0.562%	0	+0.079%
2019-10-15	44.4650	44.4650	44.4650	44.4650	+0.725%	0	-0.484%
2019-10-14	42.9100	44.1450	42.9100	44.1450	-0.023%	517	+0.238%
2019-10-11	43.8400	44.1550	43.8400	44.1550	+1.273%	635	+0.215%
2019-10-10	42.8200	43.6000	42.8200	43.6000	+1.478%	236	+1.491%
2019-10-09	42.9650	42.9650	42.9650	42.9650	-2.119%	2	+2.991%
2019-10-08	43.8950	43.8950	43.8950	43.8950	+1.374%	3	+0.809%
2019-10-07	43.3000	43.3000	43.3000	43.3000	-0.093%	349	+2.194%
2019-10-04	43.3401	43.3401	43.3401	43.3401	-0.790%	26	+2.099%
2019-10-03	43.6850	43.6850	43.6850	43.6850	+0.298%	0	+1.293%
2019-10-02	43.5550	43.5550	43.5550	43.5550	-0.286%	3	+1.596%
2019-10-01	43.6800	43.6800	43.6800	43.6800	-0.160%	0	+1.305%
2019-09-30	43.1500	43.7500	43.0450	43.7500	-0.137%	13,206	+1.143%
2019-09-27	43.2500	44.0000	42.5200	43.8100	+1.236%	8,053	+1.004%
2019-09-26	42.6750	43.4000	42.6750	43.2750	+0.710%	908	+2.253%
2019-09-25	43.3000	43.3000	42.5450	42.9700	-1.519%	5,551	+2.979%
2019-09-24	43.7310	43.7310	43.6326	43.6326	+0.339%	100	+1.415%
2019-09-23	43.8000	44.2000	43.4850	43.4850	+0.346%	2,508	+1.759%
2019-09-20	45.0000	45.0000	42.8700	43.3350	-1.941%	3,024	+2.111%
2019-09-19	43.1000	44.1929	43.1000	44.1929	-0.167%	200	+0.129%
2019-09-18	44.2668	44.2668	44.2668	44.2668	+2.233%	5	-0.038%
2019-09-17	43.6000	43.6000	43.3000	43.3000	+0.394%	908	+2.194%
2019-09-16	43.6000	43.6000	43.1300	43.1300	-1.089%	400	+2.597%
2019-09-13	43.6050	43.6050	43.6050	43.6050	+1.348%	0	+1.479%
2019-09-12	43.0250	43.0250	43.0250	43.0250	-1.942%	0	+2.847%
2019-09-11	43.8773	43.8773	43.8773	43.8773	+0.463%	2	+0.849%
2019-09-10	43.2027	43.6750	43.2027	43.6750	+1.334%	810	+1.317%
2019-09-09	43.1000	43.1000	43.1000	43.1000	+1.114%	102	+2.668%
2019-09-06	42.7925	42.9699	42.6250	42.6250	+0.888%	400	+3.812%
2019-09-05	42.2500	42.2500	42.2500	42.2500	-0.295%	145	+4.734%
2019-09-04	42.3726	42.3750	42.3726	42.3750	+0.379%	252	+4.425%
2019-09-03	42.2150	42.2150	42.2150	42.2150	+0.012%	20	+4.821%
2019-08-30	42.0500	42.2500	42.0500	42.2100	-0.213%	4,238	+4.833%
2019-08-29	42.3000	42.3000	42.3000	42.3000	-0.201%	0	+4.610%
2019-08-28	42.3850	42.3850	42.3850	42.3850	+0.201%	102	+4.400%
2019-08-27	42.3000	42.3000	42.3000	42.3000	0.000%	0	+4.610%
2019-08-26	42.3973	42.4000	42.3000	42.3000	-0.365%	1,027	+4.610%
2019-08-23	42.4550	42.4550	42.4550	42.4550	-0.702%	100	+4.228%
2019-08-22	42.7550	42.7550	42.7550	42.7550	+0.117%	0	+3.497%
2019-08-21	42.8400	43.4800	42.7050	42.7050	+0.152%	1,283	+3.618%
2019-08-20	42.1000	42.6400	41.7600	42.6400	+0.176%	783	+3.776%
2019-08-19	42.6550	43.0100	42.5650	42.5650	-1.390%	1,119	+3.959%
2019-08-16	42.8000	43.6000	42.8000	43.1650	+1.297%	18,227	+2.514%
2019-08-15	42.7500	43.1900	41.5500	42.6124	-1.360%	3,972	+3.843%
2019-08-14	43.2000	43.2000	43.2000	43.2000	-1.257%	203	+2.431%
2019-08-13	43.7500	43.7500	43.7500	43.7500	+0.517%	20	+1.143%
2019-08-12	42.9000	43.9516	42.7459	43.5250	+0.415%	8,221	+1.666%
2019-08-09	43.3450	43.3450	43.3450	43.3450	+0.802%	123	+2.088%
2019-08-08	43.0000	43.0000	43.0000	43.0000	-1.047%	28	+2.907%
2019-08-07	42.0150	44.8397	41.2140	43.4550	+1.270%	18,228	+1.829%
2019-08-06	44.0874	44.0874	42.9100	42.9100	+0.023%	104	+3.123%
2019-08-05	43.5400	43.5400	41.9975	42.9000	-3.378%	9,292	+3.147%
2019-08-02	43.7499	44.4000	43.5000	44.4000	+2.069%	500	-0.338%
2019-08-01	44.2500	44.2549	43.5000	43.5000	-0.480%	2,406	+1.724%
2019-07-31	44.0299	44.1199	43.7100	43.7100	-0.034%	700	+1.235%
2019-07-30	43.7250	43.7250	43.7250	43.7250	-0.046%	190	+1.201%
2019-07-29	43.8412	44.5440	43.5800	43.7450	-0.023%	12,903	+1.154%
2019-07-26	43.7550	43.7550	43.7550	43.7550	+0.126%	0	+1.131%
2019-07-25	43.9499	44.5215	43.7000	43.7000	+0.149%	10,216	+1.259%
2019-07-24	43.0475	43.6350	43.0475	43.6350	-0.773%	302	+1.409%
2019-07-23	43.0200	44.7540	42.6550	43.9750	-0.102%	9,210	+0.625%
2019-07-22	43.9933	44.3001	43.9933	44.0200	-0.407%	1,198	+0.522%
2019-07-19	43.7752	44.3500	43.5400	44.2000	+0.455%	7,726	+0.113%
2019-07-18	43.9973	44.0000	43.9973	44.0000	+0.560%	496	+0.568%
2019-07-17	43.7550	43.7550	43.7550	43.7550	-0.376%	0	+1.131%
2019-07-16	43.9200	43.9200	43.9200	43.9200	-0.011%	0	+0.751%
2019-07-15	43.9250	43.9250	43.9250	43.9250	+0.023%	124	+0.740%
2019-07-12	43.1600	43.9150	43.1600	43.9150	+1.879%	732	+0.763%
2019-07-11	43.1050	43.1050	43.1050	43.1050	-0.151%	3	+2.656%
2019-07-10	43.1700	43.1700	43.1700	43.1700	-1.752%	0	+2.502%
2019-07-09	43.9400	43.9400	43.9400	43.9400	-0.011%	20	+0.706%
2019-07-08	43.9450	43.9450	43.9450	43.9450	+1.854%	0	+0.694%
2019-07-05	43.8200	43.8200	43.1450	43.1450	-0.232%	250	+2.561%
2019-07-03	43.2453	43.2453	43.2453	43.2453	+0.232%	0	+2.323%
2019-07-02	43.1450	43.1450	43.1450	43.1450	-2.121%	40	+2.561%
2019-07-01	44.0800	44.0800	44.0800	44.0800	+0.114%	12	+0.386%
2019-06-28	44.1000	44.1000	44.0300	44.0300	+0.045%	472	+0.500%
2019-06-27	44.0100	44.0100	44.0100	44.0100	+0.057%	250	+0.545%
2019-06-26	43.9850	43.9850	43.9850	43.9850	+1.582%	103	+0.602%
2019-06-25	43.3000	43.3000	43.3000	43.3000	-1.602%	4	+2.194%
2019-06-24	43.9600	44.0050	43.9600	44.0050	+1.722%	207	+0.557%
2019-06-21	43.2600	43.2600	43.2600	43.2600	-0.300%	116	+2.288%
2019-06-20	43.3900	43.3900	43.3900	43.3900	+0.356%	72	+1.982%
2019-06-19	44.0200	44.6000	42.8104	43.2360	-0.424%	16,374	+2.345%
2019-06-18	43.0542	43.4200	43.0542	43.4200	+0.242%	190	+1.912%
2019-06-17	43.0200	43.3150	43.0200	43.3150	-0.357%	202	+2.159%
2019-06-14	43.4700	43.4700	43.4700	43.4700	-1.395%	2	+1.794%
2019-06-13	44.0850	44.0850	44.0850	44.0850	+0.296%	174	+0.374%
2019-06-12	43.9550	43.9550	43.9550	43.9550	-0.374%	2	+0.671%
2019-06-11	43.8000	44.1200	43.8000	44.1200	+1.355%	900	+0.295%
2019-06-10	43.5300	43.5300	43.5300	43.5300	-1.337%	3	+1.654%
2019-06-07	42.9272	44.1200	42.9272	44.1200	+0.777%	350	+0.295%
2019-06-06	45.2950	45.3000	42.7300	43.7800	+1.319%	2,426	+1.074%
2019-06-05	43.2100	43.2100	43.2100	43.2100	-0.849%	125	+2.407%
2019-06-04	43.5800	43.5800	43.5800	43.5800	+0.011%	0	+1.537%
2019-06-03	43.5750	43.5750	43.5750	43.5750	-0.011%	1	+1.549%
2019-05-31	43.5800	43.5800	43.5800	43.5800	-1.291%	46	+1.537%
2019-05-30	44.1500	44.1500	44.1500	44.1500	-0.011%	60	+0.227%
2019-05-29	44.1550	44.1550	44.1550	44.1550	+0.057%	70	+0.215%
2019-05-28	44.1300	44.1300	44.1300	44.1300	-0.011%	2	+0.272%
2019-05-24	44.1350	44.1350	44.1350	44.1350	+0.011%	0	+0.261%
2019-05-23	42.8733	44.1300	42.8733	44.1300	+0.352%	1,537	+0.272%
2019-05-22	43.2500	43.9750	43.2500	43.9750	+0.422%	205	+0.625%
2019-05-21	43.7900	43.7900	43.7900	43.7900	-0.251%	3	+1.050%
2019-05-20	43.9000	43.9000	43.9000	43.9000	-0.148%	180	+0.797%
2019-05-17	42.7400	43.9650	42.6300	43.9650	-0.148%	1,045	+0.648%
2019-05-16	44.0300	44.0300	44.0300	44.0300	+1.265%	0	+0.500%
2019-05-15	43.4800	43.4800	43.4800	43.4800	+0.150%	8	+1.771%
2019-05-14	43.4150	43.4150	43.4150	43.4150	-1.453%	0	+1.923%
2019-05-13	44.0550	44.0550	44.0550	44.0550	-0.463%	72	+0.443%
2019-05-10	44.2600	44.2600	44.2600	44.2600	-0.045%	100	-0.023%
2019-05-09	44.2800	44.2800	44.2800	44.2800	-0.259%	4	-0.068%
2019-05-08	44.3950	44.3950	44.3950	44.3950	-0.023%	0	-0.327%
2019-05-07	44.4050	44.4050	44.4050	44.4050	-0.180%	70	-0.349%
2019-05-06	44.6658	44.6658	44.4850	44.4850	+0.645%	111	-0.528%
2019-05-03	44.2000	44.2000	44.2000	44.2000	-0.830%	0	+0.113%
2019-05-02	44.5700	44.5700	44.5700	44.5700	+0.837%	1	-0.718%
2019-05-01	44.7050	44.7050	44.2000	44.2000	0.000%	845	+0.113%
2019-04-30	44.2000	44.2000	44.2000	44.2000	+1.086%	249	+0.113%
2019-04-29	44.5000	44.5100	43.7250	43.7250	+0.057%	569	+1.201%
2019-04-26	43.7000	43.7000	43.7000	43.7000	-1.963%	0	+1.259%
2019-04-25	44.5750	44.5750	44.5750	44.5750	+0.464%	0	-0.729%
2019-04-24	43.8180	44.3692	43.8180	44.3692	-1.435%	280	-0.269%
2019-04-23	45.0150	45.0150	45.0150	45.0150	-0.141%	0	-1.699%
2019-04-22	47.0000	47.0000	45.0784	45.0784	+0.982%	154	-1.838%
2019-04-18	44.6400	44.6400	44.6400	44.6400	+0.150%	0	-0.874%
2019-04-17	44.5732	44.5732	44.5732	44.5732	-0.384%	180	-0.725%
2019-04-16	44.7450	44.7450	44.7450	44.7450	-0.067%	0	-1.106%
2019-04-15	45.0050	45.0050	44.7750	44.7750	+0.579%	203	-1.173%
2019-04-12	44.5174	44.5174	44.5174	44.5174	-0.808%	4	-0.601%
2019-04-11	44.6000	44.8800	44.2700	44.8800	+1.195%	1,902	-1.404%
2019-04-10	44.7599	45.1000	44.3500	44.3500	-1.444%	8,452	-0.225%
2019-04-09	45.0000	45.0000	45.0000	45.0000	+1.033%	104	-1.667%
2019-04-08	44.5400	44.5400	44.5400	44.5400	-1.022%	158	-0.651%
2019-04-05	45.0000	45.0000	45.0000	45.0000	+0.156%	360	-1.667%
2019-04-04	44.3300	44.9300	44.3300	44.9300	+1.353%	362	-1.513%
2019-04-03	44.3300	44.3300	44.3300	44.3300	-0.717%	52	-0.180%
2019-04-02	44.6500	44.6500	44.6500	44.6500	+0.733%	50	-0.896%
2019-04-01	44.3250	44.3250	44.3250	44.3250	+0.442%	50	-0.169%
2019-03-29	44.5173	44.5173	44.1300	44.1300	-0.887%	345	+0.272%
2019-03-28	44.5250	44.5250	44.5250	44.5250	0.000%	0	-0.618%
2019-03-27	44.2334	44.5250	44.2334	44.5250	+0.011%	150	-0.618%
2019-03-26	44.5200	44.5200	44.5200	44.5200	-0.011%	50	-0.606%
2019-03-25	44.5250	44.5250	44.5250	44.5250	0.000%	50	-0.618%
2019-03-22	44.4100	44.8500	44.4050	44.5250	0.000%	1,828	-0.618%
2019-03-21	44.4550	44.8700	44.4550	44.5250	-0.056%	528	-0.618%
2019-03-20	44.9800	46.3190	44.5500	44.5500	+0.659%	4,009	-0.673%
2019-03-19	44.4800	45.9000	44.1050	44.2585	-0.766%	2,245	-0.019%
2019-03-18	44.9700	46.3700	43.6000	44.6000	-0.657%	3,904	-0.785%
2019-03-15	44.8950	44.8950	44.8950	44.8950	+0.661%	16	-1.437%
2019-03-14	44.6000	44.6000	44.6000	44.6000	+0.702%	0	-0.785%
2019-03-13	44.9500	44.9500	44.2893	44.2893	-0.317%	524	-0.089%
2019-03-12	43.4350	46.1500	42.9410	44.4300	+0.023%	21,650	-0.405%
2019-03-11	44.5500	44.9000	44.3500	44.4200	-0.551%	19,587	-0.383%
2019-03-08	44.4200	47.0000	44.0000	44.6660	+0.159%	40,670	-0.931%
2019-03-07	44.6149	45.2348	44.5950	44.5950	-1.229%	7,599	-0.774%
2019-03-06	45.0600	45.2500	43.9665	45.1500	-0.005%	13,300	-1.993%
2019-03-05	45.1896	45.7000	44.7406	45.1521	+0.749%	17,000	-1.998%
2019-03-04	45.0800	45.2000	44.6050	44.8164	+0.160%	2,255	-1.264%
2019-03-01	44.8800	45.0500	44.7450	44.7450	-1.875%	700	-1.106%
2019-02-28	45.5800	45.9600	44.5220	45.6000	+0.452%	24,053	-2.961%
2019-02-27	45.3950	45.3950	45.3950	45.3950	+0.298%	0	-2.522%
2019-02-26	45.2600	45.2600	45.2600	45.2600	+0.678%	302	-2.232%
2019-02-25	44.8700	45.5600	44.8700	44.9550	-0.133%	21,101	-1.568%
2019-02-22	44.6801	45.4600	44.4590	45.0150	+0.401%	30,553	-1.699%
2019-02-21	44.7475	45.2750	44.5100	44.8350	-0.056%	9,471	-1.305%
2019-02-20	44.5601	45.3200	44.2714	44.8600	+0.347%	16,065	-1.360%
2019-02-19	44.6475	44.9027	44.5012	44.7050	-0.445%	6,500	-1.018%
2019-02-15	43.9090	44.9500	43.9000	44.9050	+1.572%	23,292	-1.459%
2019-02-14	44.4500	44.7500	44.2100	44.2100	-0.897%	1,199	+0.090%
2019-02-13	44.2596	45.2780	43.9900	44.6100	+0.258%	9,860	-0.807%
2019-02-12	44.3468	44.4950	44.3468	44.4950	-0.548%	107	-0.551%
2019-02-11	44.5300	44.9663	44.3720	44.7400	+0.464%	2,001	-1.095%
2019-02-08	44.7900	44.8227	44.4000	44.5333	-0.606%	4,421	-0.636%
2019-02-07	44.8050	44.8050	44.8050	44.8050	+0.651%	4	-1.239%
2019-02-06	44.6800	44.9838	44.5150	44.5150	-0.258%	300	-0.595%
2019-02-05	44.5649	45.2600	43.7230	44.6300	-0.491%	7,048	-0.851%
2019-02-04	44.5000	44.9400	44.5000	44.8500	-0.444%	2,800	-1.338%
2019-02-01	44.6900	45.0500	44.6499	45.0500	+0.401%	6,032	-1.776%
2019-01-31	44.6217	45.8726	44.0070	44.8700	+0.324%	22,657	-1.382%
2019-01-30	44.6900	45.1826	44.6900	44.7250	+0.789%	6,102	-1.062%
2019-01-29	44.6373	46.3640	44.0220	44.3750	-3.512%	20,112	-0.282%
2019-01-28	44.5700	45.9900	44.5700	45.9900	+2.656%	13,933	-3.783%
2019-01-25	44.2700	46.5570	43.9540	44.8000	-0.400%	12,187	-1.228%
2019-01-24	44.3000	44.9800	44.1189	44.9800	+1.765%	7,481	-1.623%
2019-01-23	44.3973	46.8860	43.6540	44.2000	0.000%	13,687	+0.113%
2019-01-22	44.2000	44.2000	44.2000	44.2000	-0.822%	150	+0.113%
2019-01-18	43.4600	44.5663	43.2000	44.5663	-1.620%	760	-0.710%
2019-01-17	45.3000	45.3000	45.3000	45.3000	+0.255%	8,060	-2.318%
2019-01-16	44.9500	45.3557	44.6100	45.1850	+0.300%	3,606	-2.069%
2019-01-15	44.9000	47.3700	44.5215	45.0500	+0.670%	21,672	-1.776%
2019-01-14	44.7500	44.7500	44.7500	44.7500	+0.618%	7	-1.117%
2019-01-11	44.6620	44.6620	44.4750	44.4750	+0.908%	827	-0.506%
2019-01-10	44.8300	44.8300	43.1720	44.0750	+0.170%	4,241	+0.397%
2019-01-09	44.0000	44.0000	44.0000	44.0000	+1.758%	100	+0.568%
2019-01-08	43.5647	43.9027	43.2400	43.2400	+1.622%	7,462	+2.336%
2019-01-07	43.5395	45.0000	42.5500	42.5500	-0.874%	12,884	+3.995%
2019-01-04	42.9250	42.9250	42.9250	42.9250	+0.070%	1	+3.087%
2019-01-03	43.3171	44.0198	42.8950	42.8950	-0.113%	4,529	+3.159%
2019-01-02	43.5716	44.0690	42.9437	42.9437	-0.547%	3,131	+3.042%
2018-12-31	43.1800	43.1800	43.1800	43.1800	+0.139%	85	+2.478%
2018-12-28	43.4616	43.8000	42.5300	43.1200	+0.759%	3,050	+2.621%
2018-12-27	42.2200	42.7950	41.9962	42.7950	+0.187%	2,123	+3.400%
2018-12-26	42.7150	42.7150	42.7150	42.7150	-0.824%	0	+3.594%
2018-12-24	43.0700	43.0700	43.0700	43.0700	+1.991%	260	+2.740%
2018-12-21	43.6000	44.0600	42.1545	42.2291	-2.788%	7,532	+4.786%
2018-12-20	43.6000	44.2740	42.2202	43.4400	-0.138%	8,132	+1.865%
2018-12-19	43.1927	44.5650	43.0500	43.5000	+0.346%	4,297	+1.724%
2018-12-18	42.9000	44.4100	42.2601	43.3500	-0.115%	14,389	+2.076%
2018-12-17	42.9000	44.6280	42.2940	43.4000	+0.136%	6,656	+1.959%
2018-12-14	43.2500	43.3999	43.2500	43.3410	+0.641%	777	+2.097%
2018-12-13	43.0650	43.0650	43.0650	43.0650	-0.266%	0	+2.752%
2018-12-12	43.7500	44.2879	42.0840	43.1800	+1.960%	4,367	+2.478%
2018-12-11	42.7500	43.2310	42.3343	42.3500	-1.034%	1,311	+4.486%
2018-12-10	43.0900	43.8180	40.2700	42.7923	-2.189%	2,002	+3.406%
2018-12-07	42.8916	43.7500	42.8200	43.7500	+0.946%	2,070	+1.143%
2018-12-04	43.1000	43.8800	43.1000	43.3400	-0.459%	725	+2.100%
2018-12-03	43.0200	43.5400	42.9400	43.5400	+1.397%	4,453	+1.631%
2018-11-30	41.0632	42.9400	41.0632	42.9400	-0.203%	2,442	+3.051%
2018-11-29	43.0272	43.0272	43.0272	43.0272	+1.479%	803	+2.842%
2018-11-28	42.6000	42.7000	40.5882	42.4000	-0.282%	2,700	+4.363%
2018-11-27	42.5100	42.5800	42.5100	42.5200	-0.701%	950	+4.069%
2018-11-26	42.6000	43.0867	42.3164	42.8200	+1.014%	4,932	+3.340%
2018-11-23	43.8600	43.8600	39.3010	42.3900	-0.772%	2,400	+4.388%
2018-11-21	42.7200	42.7200	42.7200	42.7200	+0.235%	102	+3.581%
2018-11-20	42.6200	42.6200	42.6200	42.6200	-0.023%	600	+3.824%
2018-11-19	42.6300	42.6300	42.6300	42.6300	-0.187%	137	+3.800%
2018-11-13	42.7100	42.7100	42.7100	42.7100	+0.328%	100	+3.606%
2018-11-12	42.5704	42.5704	42.5704	42.5704	-0.306%	802	+3.945%
2018-11-09	42.5600	42.7011	42.5600	42.7011	-1.529%	1,037	+3.627%
2018-11-08	43.3641	43.3641	43.3641	43.3641	+0.678%	100	+2.043%
2018-11-06	42.9227	43.0720	42.9200	43.0720	+1.037%	515	+2.735%
2018-11-01	42.6300	42.6300	42.6300	42.6300	+0.637%	447	+3.800%
2018-10-19	42.3600	42.3600	42.3600	42.3600	+0.498%	1,025	+4.462%
2018-10-18	42.1001	42.9050	42.1001	42.1500	-0.963%	3,950	+4.982%
2018-10-16	43.0000	43.0000	42.5600	42.5600	+0.111%	1,035	+3.971%
2018-10-15	42.5127	42.5127	42.5127	42.5127	+0.432%	237	+4.087%
2018-10-12	42.3300	42.3300	42.3300	42.3300	-0.330%	150	+4.536%
2018-10-11	42.6924	42.6924	42.4700	42.4700	-0.586%	394	+4.191%
2018-10-10	42.3300	42.7205	42.3300	42.7205	-0.681%	250	+3.580%
2018-10-09	43.0134	43.0134	43.0134	43.0134	+2.182%	162	+2.875%
2018-10-08	42.2804	42.2804	42.0800	42.0950	-0.719%	3,420	+5.119%
2018-10-05	42.4000	42.4000	42.4000	42.4000	-0.071%	400	+4.363%
2018-10-04	42.4300	42.4300	42.4300	42.4300	-0.702%	400	+4.289%
2018-10-03	42.7300	42.7300	42.7300	42.7300	+0.518%	1,881	+3.557%
2018-10-02	42.5200	42.5951	42.5100	42.5100	+0.212%	6,630	+4.093%
2018-10-01	42.5650	42.5650	42.4201	42.4201	-0.431%	1,866	+4.314%
2018-09-28	42.5700	42.6037	42.5700	42.6037	+0.207%	1,760	+3.864%
2018-09-27	42.5158	42.5158	42.5158	42.5158	-0.457%	2,764	+4.079%
2018-09-21	42.7200	43.1800	42.7000	42.7112	-0.207%	3,861	+3.603%
2018-09-20	43.3114	43.3114	42.8000	42.8000	-0.419%	4,092	+3.388%
2018-09-14	42.8800	42.9800	42.8800	42.9800	0.000%	322	+2.955%
2018-09-12	42.9800	42.9800	42.9800	42.9800	-0.682%	311	+2.955%
2018-09-05	43.2753	43.2753	43.2753	43.2753	+1.609%	161	+2.252%
2018-09-04	43.4310	43.4310	42.5850	42.5900	-0.258%	720	+3.898%
2018-08-30	42.7000	42.7000	42.7000	42.7000	0.000%	102	+3.630%
2018-08-29	42.8000	42.8000	42.7000	42.7000	-1.374%	711	+3.630%
2018-08-27	42.8300	43.2950	42.8300	43.2950	+1.393%	502	+2.206%
2018-08-24	42.6700	42.7000	42.6700	42.7000	-0.140%	508	+3.630%
2018-08-09	42.7600	42.7600	42.7600	42.7600	-0.697%	379	+3.485%
2018-08-08	43.0600	43.0600	43.0600	43.0600	+0.772%	135	+2.764%
2018-08-06	42.7301	42.7301	42.7301	42.7301	+0.518%	103	+3.557%
2018-08-03	42.5100	42.5100	42.5100	42.5100	-4.719%	180	+4.093%
2018-08-01	43.3700	44.6152	43.1900	44.6152	-6.320%	3,574	-0.819%
2018-07-26	48.5956	48.5956	47.6249	47.6249	-3.123%	1,726	-7.086%
2018-07-25	49.1600	49.1600	49.1600	49.1600	+13.586%	302	-9.988%
2018-07-23	43.2800	43.2800	43.2800	43.2800	-1.210%	215	+2.241%
2018-07-20	48.8350	48.8350	43.8100	43.8100	+1.092%	785	+1.004%
2018-07-19	44.0700	44.0700	43.3369	43.3369	-6.197%	507	+2.107%
2018-07-09	45.1900	46.2000	44.9400	46.2000	+1.807%	43,780	-4.221%

document.getElementById("SThQxz").onerror = function(){this.style.display='none';}; .dark-mode .YGcWgb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YGcWgb{ color: #333333; background-color: white; border: 2px solid #333333; }CNYHSBC MSCI China ETFstock NYSE

CNY
HSBC MSCI China ETF
stock NYSE