KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Sep 2023 |
USD |
18.68 |
18.778 |
18.4652 |
18.48 |
18.48 |
-0.182 (-0.98%)
|
103,562 |
| 7 Sep 2023 |
USD |
19.258 |
19.258 |
18.536 |
18.662 |
18.662 |
-0.868 (-4.44%)
|
259,765 |
| 6 Sep 2023 |
USD |
19.062 |
19.72 |
19.02 |
19.53 |
19.53 |
+0.084 (+0.43%)
|
64,868 |
| 5 Sep 2023 |
USD |
19.586 |
19.732 |
19.412 |
19.446 |
19.446 |
-0.482 (-2.42%)
|
25,238 |
| 4 Sep 2023 |
USD |
19.902 |
20.13 |
19.89 |
19.928 |
19.928 |
-0.165 (-0.82%)
|
37,756 |
| 1 Sep 2023 |
USD |
19.502 |
20.39 |
19.502 |
20.0925 |
20.0925 |
+0.821 (+4.26%)
|
358,102 |
| 31 Aug 2023 |
USD |
19.126 |
19.61 |
19.026 |
19.272 |
19.272 |
-0.144 (-0.74%)
|
563,640 |
| 30 Aug 2023 |
USD |
19.242 |
19.492 |
19.128 |
19.416 |
19.416 |
-0.362 (-1.83%)
|
140,456 |
| 29 Aug 2023 |
USD |
19.166 |
19.846 |
19.152 |
19.778 |
19.778 |
+1.362 (+7.40%)
|
81,083 |
| 25 Aug 2023 |
USD |
18.58 |
18.756 |
18.206 |
18.416 |
18.416 |
-0.252 (-1.35%)
|
69,173 |
| 24 Aug 2023 |
USD |
18.94 |
19.208 |
18.668 |
18.668 |
18.668 |
+0.064 (+0.34%)
|
74,606 |
| 23 Aug 2023 |
USD |
18.53 |
18.654 |
18.202 |
18.604 |
18.604 |
+0.42 (+2.31%)
|
32,187 |
| 22 Aug 2023 |
USD |
18.316 |
18.58 |
18.126 |
18.184 |
18.184 |
+0.058 (+0.32%)
|
106,051 |
| 21 Aug 2023 |
USD |
18.014 |
18.136 |
17.99 |
18.126 |
18.126 |
+0.016 (+0.09%)
|
40,177 |
| 18 Aug 2023 |
USD |
18.53 |
18.582 |
18.002 |
18.11 |
18.11 |
-0.778 (-4.12%)
|
65,617 |
| 17 Aug 2023 |
USD |
19.042 |
19.218 |
18.8 |
18.888 |
18.888 |
+0.17 (+0.91%)
|
114,689 |
| 16 Aug 2023 |
USD |
18.966 |
18.976 |
18.502 |
18.718 |
18.718 |
-0.328 (-1.72%)
|
49,210 |
| 15 Aug 2023 |
USD |
19.382 |
19.442 |
18.848 |
19.046 |
19.046 |
-0.224 (-1.16%)
|
64,022 |
| 14 Aug 2023 |
USD |
19.25 |
19.52 |
19.044 |
19.27 |
19.27 |
+0.09 (+0.47%)
|
27,336 |
| 11 Aug 2023 |
USD |
19.902 |
20.05 |
19.18 |
19.18 |
19.18 |
-1.38 (-6.71%)
|
56,166 |
| 10 Aug 2023 |
USD |
20.24 |
20.99 |
20.165 |
20.56 |
20.56 |
+0.71 (+3.58%)
|
19,774 |
| 9 Aug 2023 |
USD |
20.195 |
20.255 |
19.77 |
19.85 |
19.85 |
+0.156 (+0.79%)
|
21,426 |
| 8 Aug 2023 |
USD |
20.1 |
20.1 |
19.55 |
19.694 |
19.694 |
-0.461 (-2.29%)
|
77,385 |
| 7 Aug 2023 |
USD |
20.74 |
20.81 |
20.085 |
20.155 |
20.155 |
-0.698 (-3.34%)
|
22,907 |
| 4 Aug 2023 |
USD |
20.795 |
20.97 |
20.565 |
20.8525 |
20.8525 |
-0.037 (-0.18%)
|
36,525 |
| 3 Aug 2023 |
USD |
19.95 |
20.99 |
19.95 |
20.89 |
20.89 |
+0.959 (+4.81%)
|
137,283 |
| 2 Aug 2023 |
USD |
20.29 |
20.6 |
19.856 |
19.931 |
19.931 |
-1.069 (-5.09%)
|
37,630 |
| 1 Aug 2023 |
USD |
21.24 |
21.295 |
21 |
21 |
21 |
-0.415 (-1.94%)
|
23,704 |
| 31 Jul 2023 |
USD |
21.31 |
21.5 |
21.145 |
21.415 |
21.415 |
+0.155 (+0.73%)
|
129,438 |
| 28 Jul 2023 |
USD |
20.75 |
21.32 |
20.67 |
21.26 |
21.26 |
+1.123 (+5.57%)
|
74,694 |
