KraneShares ICBCCS S&P China 500 Index UCITS ETF - CHIN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.11	14.08	14.08	14.11	13.97	105
August 14, 2025	14.07	13.94	13.94	14.07	13.92	5
August 13, 2025	14.05	14.1	14.1	14.11	14.02	117
August 12, 2025	13.78	13.8	13.8	13.8	13.7	13
August 11, 2025	13.74	13.63	13.63	13.74	13.59	156
August 08, 2025	13.72	13.64	13.64	13.72	13.59	214
August 07, 2025	13.79	13.69	13.69	13.79	13.66	25
August 06, 2025	13.78	13.67	13.67	13.78	13.61	50
August 05, 2025	13.72	13.65	13.65	13.72	13.63	117
August 04, 2025	13.48	13.65	13.65	13.65	13.48	399
August 01, 2025	13.55	13.34	13.34	13.59	13.29	697
July 31, 2025	13.64	13.57	13.57	13.64	13.48	980
July 30, 2025	13.74	13.78	13.78	13.9	13.73	12
July 29, 2025	13.93	13.88	13.88	13.96	13.8	122
July 28, 2025	13.96	13.84	13.84	13.96	13.77	322
July 25, 2025	13.87	13.81	13.81	13.92	13.74	130
July 24, 2025	13.86	13.91	13.91	14.01	13.86	8
July 23, 2025	13.71	13.84	13.84	13.9	13.71	20
July 22, 2025	13.56	13.7	13.7	13.72	13.56	11
July 21, 2025	13.42	13.58	13.58	13.59	13.42	216
July 18, 2025	13.32	13.49	13.49	13.53	13.32	1,130
July 17, 2025	13.37	13.27	13.27	13.37	13.2	1,542
July 16, 2025	13.31	13.18	13.18	13.31	13.18	107
July 15, 2025	13.26	13.19	13.19	13.26	13.15	2
July 14, 2025	13.24	13.12	13.12	13.24	13.06	165
July 11, 2025	13.23	13.05	13.05	13.23	13.05	178
July 10, 2025	13.19	13.02	13.02	13.19	13	10,646
July 09, 2025	13.1	13	13	13.1	12.98	92
July 08, 2025	13.21	13.08	13.08	13.22	13.08	148
July 07, 2025	12.88	13.02	13.02	13.06	12.88	91
July 04, 2025	13	13.06	13.06	13.09	13	22
July 03, 2025	12.98	13.04	13.04	13.09	12.98	39
July 02, 2025	13.1	13.02	13.02	13.1	12.93	19
July 01, 2025	13.15	13.05	13.05	13.15	12.97	125
June 30, 2025	13.07	12.97	12.97	13.08	12.91	421
June 27, 2025	13.03	12.99	12.99	13.03	12.93	240
June 26, 2025	13.07	13.06	13.06	13.08	13.02	77
June 25, 2025	13.13	13.05	13.05	13.13	13.01	22
June 24, 2025	13.03	12.96	12.96	13.03	12.86	167
June 23, 2025	12.79	12.69	12.69	12.79	12.64	243
June 20, 2025	12.72	12.65	12.65	12.72	12.65	13
June 19, 2025	12.64	12.54	12.54	12.64	12.53	91
June 18, 2025	12.84	12.71	12.71	12.84	12.66	129
June 17, 2025	12.73	12.8	12.8	12.82	12.73	11
June 16, 2025	12.86	12.85	12.85	12.91	12.78	55
June 13, 2025	12.66	12.77	12.77	12.84	12.66	5
June 12, 2025	12.8	12.88	12.88	12.9	12.79	1,893
June 11, 2025	13.01	12.89	12.89	13.01	12.83	282
June 10, 2025	12.87	12.8	12.8	12.88	12.8	62
June 09, 2025	12.77	12.87	12.87	12.9	12.77	136
June 06, 2025	12.81	12.7	12.7	12.81	12.7	3
June 05, 2025	12.72	12.82	12.82	12.83	12.72	15
June 04, 2025	12.61	12.72	12.72	12.74	12.61	252
June 03, 2025	12.59	12.53	12.53	12.59	12.52	1
June 02, 2025	12.42	12.42	12.42	12.45	12.29	146
May 30, 2025	12.46	12.43	12.43	12.61	12.39	8
May 29, 2025	12.56	12.57	12.57	12.71	12.54	80
May 28, 2025	12.47	12.44	12.44	12.62	12.44	14
May 27, 2025	12.68	12.57	12.57	12.68	12.52	870
May 23, 2025	12.75	12.72	12.72	12.78	12.62	25

KraneShares ICBCCS S&P China 500 Index UCITS ETF (CHIN.L) LSE